JSL
Jindal Stainless Limited
Historical option data for JSL
13 Mar 2025 04:13 PM IST
| JSL 27MAR2025 610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0.41
Theta: -0.56
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 632.30 | 26.75 | -3.25 | 29.82 | 6 | -2 | 35 | |||
| 12 Mar | 637.10 | 30 | -25.25 | 15.10 | 46 | -3 | 39 | |||
| 11 Mar | 649.35 | 55.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 640.60 | 55.25 | 0 | 0.00 | 0 | 1 | 0 | |||
| 7 Mar | 654.60 | 55.25 | 4.3 | 48.30 | 3 | 1 | 42 | |||
| 6 Mar | 651.90 | 50.95 | 35.5 | 39.12 | 13 | -2 | 41 | |||
| 5 Mar | 613.45 | 15.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 594.35 | 15.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 594.85 | 15.45 | 0 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 28 Feb | 584.85 | 15.45 | -4.55 | 37.71 | 7 | 1 | 42 | |||
| 27 Feb | 596.55 | 20 | -2.6 | 37.91 | 1 | 0 | 41 | |||
| 26 Feb | 598.00 | 23 | -16.15 | 38.33 | 45 | 39 | 41 | |||
| 25 Feb | 599.40 | 23 | -16.15 | 38.33 | 45 | 39 | 41 | |||
| 24 Feb | 615.90 | 39.15 | 0 | 0.00 | 0 | 1 | 0 | |||
| 21 Feb | 625.60 | 39.15 | 7.85 | 36.90 | 1 | 0 | 1 | |||
| 20 Feb | 618.70 | 31.3 | -40 | 30.13 | 1 | 0 | 0 | |||
| 19 Feb | 602.55 | 71.3 | 0 | 0.65 | 0 | 0 | 0 | |||
| 18 Feb | 582.75 | 71.3 | 0 | 3.41 | 0 | 0 | 0 | |||
| 13 Feb | 608.75 | 71.3 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 603.15 | 71.3 | 0 | 0.13 | 0 | 0 | 0 | |||
| 10 Feb | 633.25 | 71.3 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 642.10 | 71.3 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 636.20 | 71.3 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 634.70 | 71.3 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 622.55 | 71.3 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 624.15 | 71.3 | 0 | - | 0 | 0 | 0 | |||
For Jindal Stainless Limited - strike price 610 expiring on 27MAR2025
Delta for 610 CE is 0.72
Historical price for 610 CE is as follows
On 13 Mar JSL was trading at 632.30. The strike last trading price was 26.75, which was -3.25 lower than the previous day. The implied volatity was 29.82, the open interest changed by -2 which decreased total open position to 35
On 12 Mar JSL was trading at 637.10. The strike last trading price was 30, which was -25.25 lower than the previous day. The implied volatity was 15.10, the open interest changed by -3 which decreased total open position to 39
On 11 Mar JSL was trading at 649.35. The strike last trading price was 55.25, 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 55.25, 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 7 Mar JSL was trading at 654.60. The strike last trading price was 55.25, which was 4.3 higher than the previous day. The implied volatity was 48.30, the open interest changed by 1 which increased total open position to 42
On 6 Mar JSL was trading at 651.90. The strike last trading price was 50.95, which was 35.5 higher than the previous day. The implied volatity was 39.12, the open interest changed by -2 which decreased total open position to 41
On 5 Mar JSL was trading at 613.45. The strike last trading price was 15.45, 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 15.45, 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 3 Mar JSL was trading at 594.85. The strike last trading price was 15.45, 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 28 Feb JSL was trading at 584.85. The strike last trading price was 15.45, which was -4.55 lower than the previous day. The implied volatity was 37.71, the open interest changed by 1 which increased total open position to 42
On 27 Feb JSL was trading at 596.55. The strike last trading price was 20, which was -2.6 lower than the previous day. The implied volatity was 37.91, the open interest changed by 0 which decreased total open position to 41
On 26 Feb JSL was trading at 598.00. The strike last trading price was 23, which was -16.15 lower than the previous day. The implied volatity was 38.33, the open interest changed by 39 which increased total open position to 41
On 25 Feb JSL was trading at 599.40. The strike last trading price was 23, which was -16.15 lower than the previous day. The implied volatity was 38.33, the open interest changed by 39 which increased total open position to 41
On 24 Feb JSL was trading at 615.90. The strike last trading price was 39.15, 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 21 Feb JSL was trading at 625.60. The strike last trading price was 39.15, which was 7.85 higher than the previous day. The implied volatity was 36.90, the open interest changed by 0 which decreased total open position to 1
On 20 Feb JSL was trading at 618.70. The strike last trading price was 31.3, which was -40 lower than the previous day. The implied volatity was 30.13, 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 71.3, 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 18 Feb JSL was trading at 582.75. The strike last trading price was 71.3, which was 0 lower than the previous day. The implied volatity was 3.41, 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 71.3, 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 71.3, 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 10 Feb JSL was trading at 633.25. The strike last trading price was 71.3, 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 71.3, 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 71.3, 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 71.3, 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 71.3, 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 71.3, 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 610 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.44
Theta: -0.52
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 632.30 | 9.55 | -1.45 | 37.08 | 40 | -10 | 28 |
| 12 Mar | 637.10 | 11 | 3.2 | 45.28 | 45 | 7 | 38 |
| 11 Mar | 649.35 | 7.8 | -1.85 | 44.08 | 16 | -6 | 32 |
| 10 Mar | 640.60 | 9.55 | 2.3 | 40.75 | 71 | 1 | 32 |
| 7 Mar | 654.60 | 7.25 | -2.95 | 38.66 | 58 | 13 | 31 |
| 6 Mar | 651.90 | 10.25 | -25.55 | 43.87 | 33 | 17 | 19 |
| 5 Mar | 613.45 | 35.8 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 594.35 | 35.8 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 594.85 | 35.8 | -4.35 | 49.49 | 4 | 0 | 2 |
| 28 Feb | 584.85 | 40.15 | 14.5 | 44.53 | 4 | 2 | 2 |
| 27 Feb | 596.55 | 25.65 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 598.00 | 25.65 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 599.40 | 25.65 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 615.90 | 25.65 | 0 | 1.34 | 0 | 0 | 0 |
| 21 Feb | 625.60 | 25.65 | 0 | 3.41 | 0 | 0 | 0 |
| 20 Feb | 618.70 | 25.65 | 0 | 2.50 | 0 | 0 | 0 |
| 19 Feb | 602.55 | 25.65 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 582.75 | 25.65 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 608.75 | 25.65 | 0 | 0.68 | 0 | 0 | 0 |
| 12 Feb | 603.15 | 25.65 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 633.25 | 25.65 | 0 | 3.71 | 0 | 0 | 0 |
| 7 Feb | 642.10 | 25.65 | 0 | 4.45 | 0 | 0 | 0 |
| 6 Feb | 636.20 | 25.65 | 0 | 4.15 | 0 | 0 | 0 |
| 5 Feb | 634.70 | 25.65 | 0 | 4.05 | 0 | 0 | 0 |
| 4 Feb | 622.55 | 25.65 | 0 | 2.76 | 0 | 0 | 0 |
| 1 Feb | 624.15 | 25.65 | 0 | 2.23 | 0 | 0 | 0 |
For Jindal Stainless Limited - strike price 610 expiring on 27MAR2025
Delta for 610 PE is -0.31
Historical price for 610 PE is as follows
On 13 Mar JSL was trading at 632.30. The strike last trading price was 9.55, which was -1.45 lower than the previous day. The implied volatity was 37.08, the open interest changed by -10 which decreased total open position to 28
On 12 Mar JSL was trading at 637.10. The strike last trading price was 11, which was 3.2 higher than the previous day. The implied volatity was 45.28, the open interest changed by 7 which increased total open position to 38
On 11 Mar JSL was trading at 649.35. The strike last trading price was 7.8, which was -1.85 lower than the previous day. The implied volatity was 44.08, the open interest changed by -6 which decreased total open position to 32
On 10 Mar JSL was trading at 640.60. The strike last trading price was 9.55, which was 2.3 higher than the previous day. The implied volatity was 40.75, the open interest changed by 1 which increased total open position to 32
On 7 Mar JSL was trading at 654.60. The strike last trading price was 7.25, which was -2.95 lower than the previous day. The implied volatity was 38.66, the open interest changed by 13 which increased total open position to 31
On 6 Mar JSL was trading at 651.90. The strike last trading price was 10.25, which was -25.55 lower than the previous day. The implied volatity was 43.87, the open interest changed by 17 which increased total open position to 19
On 5 Mar JSL was trading at 613.45. The strike last trading price was 35.8, 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 35.8, 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 3 Mar JSL was trading at 594.85. The strike last trading price was 35.8, which was -4.35 lower than the previous day. The implied volatity was 49.49, the open interest changed by 0 which decreased total open position to 2
On 28 Feb JSL was trading at 584.85. The strike last trading price was 40.15, which was 14.5 higher than the previous day. The implied volatity was 44.53, the open interest changed by 2 which increased total open position to 2
On 27 Feb JSL was trading at 596.55. The strike last trading price was 25.65, 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 25.65, 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 25.65, 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 25.65, which was 0 lower than the previous day. The implied volatity was 1.34, 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 25.65, which was 0 lower than the previous day. The implied volatity was 3.41, 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 25.65, which was 0 lower than the previous day. The implied volatity was 2.50, 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 25.65, 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 25.65, 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 25.65, which was 0 lower than the previous day. The implied volatity was 0.68, 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 25.65, 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 25.65, which was 0 lower than the previous day. The implied volatity was 3.71, 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 25.65, which was 0 lower than the previous day. The implied volatity was 4.45, 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 25.65, 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 5 Feb JSL was trading at 634.70. The strike last trading price was 25.65, which was 0 lower than the previous day. The implied volatity was 4.05, 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 25.65, which was 0 lower than the previous day. The implied volatity was 2.76, 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 25.65, which was 0 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0
