`
Related Pages for JSL
[--[65.84.65.76]--]
JSL
Jindal Stainless Limited
522.75 6.10 (1.18%)

Back to Option Chain

Historical option data for JSL

08 Apr 2025 01:44 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
JSL 24APR2025 620 CE
Delta: 0.07
Vega: 0.14
Theta: -0.24
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
8 Apr 523.55 1.6 -0.5 50.44 105 26 391
7 Apr 516.65 2.3 -0.6 55.35 237 -14 359
4 Apr 551.70 2.9 -6.8 38.12 461 65 372
3 Apr 594.60 9.65 -1.35 32.62 400 -59 307
2 Apr 589.90 11 2.65 37.29 345 100 361
1 Apr 576.55 8.05 -2.25 37.97 208 26 261
28 Mar 581.60 10.45 -2.45 37.25 122 47 235
27 Mar 581.95 12.9 -1.6 39.04 113 21 188
26 Mar 595.15 13.55 -2.45 33.18 85 16 166
25 Mar 588.15 15.65 -5 40.43 89 21 152
24 Mar 591.35 21.05 -55.9 43.62 427 131 131
21 Mar 625.70 76.95 0 - 0 0 0
19 Mar 655.35 76.95 0 - 0 0 0
17 Mar 641.60 76.95 0 - 0 0 0
11 Mar 649.35 76.95 0 - 0 0 0
6 Mar 651.90 76.95 0 - 0 0 0
5 Mar 613.45 76.95 0 - 0 0 0
4 Mar 594.35 76.95 0 2.33 0 0 0
3 Mar 594.85 76.95 0 2.28 0 0 0
28 Feb 584.85 76.95 0 3.14 0 0 0
27 Feb 596.55 76.95 0 2.36 0 0 0
26 Feb 598.00 76.95 0 1.67 0 0 0
25 Feb 599.40 76.95 0 1.67 0 0 0
24 Feb 615.90 76.95 0 - 0 0 0
21 Feb 625.60 76.95 0 - 0 0 0
20 Feb 618.70 76.95 0 - 0 0 0
19 Feb 602.55 76.95 0 1.16 0 0 0
18 Feb 582.75 76.95 0 2.96 0 0 0
17 Feb 590.30 76.95 0 3.13 0 0 0
14 Feb 584.85 76.95 0 2.64 0 0 0
13 Feb 608.75 0 0 - 0 0 0
12 Feb 603.15 0 0 0.66 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 2.05 0 0 0
1 Feb 624.15 0 0 - 0 0 0

For Jindal Stainless Limited - strike price 620 expiring on 24APR2025

Delta for 620 CE is 0.07

Historical price for 620 CE is as follows

On 8 Apr JSL was trading at 523.55. The strike last trading price was 1.6, which was -0.5 lower than the previous day. The implied volatity was 50.44, the open interest changed by 26 which increased total open position to 391


On 7 Apr JSL was trading at 516.65. The strike last trading price was 2.3, which was -0.6 lower than the previous day. The implied volatity was 55.35, the open interest changed by -14 which decreased total open position to 359


On 4 Apr JSL was trading at 551.70. The strike last trading price was 2.9, which was -6.8 lower than the previous day. The implied volatity was 38.12, the open interest changed by 65 which increased total open position to 372


On 3 Apr JSL was trading at 594.60. The strike last trading price was 9.65, which was -1.35 lower than the previous day. The implied volatity was 32.62, the open interest changed by -59 which decreased total open position to 307


On 2 Apr JSL was trading at 589.90. The strike last trading price was 11, which was 2.65 higher than the previous day. The implied volatity was 37.29, the open interest changed by 100 which increased total open position to 361


On 1 Apr JSL was trading at 576.55. The strike last trading price was 8.05, which was -2.25 lower than the previous day. The implied volatity was 37.97, the open interest changed by 26 which increased total open position to 261


On 28 Mar JSL was trading at 581.60. The strike last trading price was 10.45, which was -2.45 lower than the previous day. The implied volatity was 37.25, the open interest changed by 47 which increased total open position to 235


On 27 Mar JSL was trading at 581.95. The strike last trading price was 12.9, which was -1.6 lower than the previous day. The implied volatity was 39.04, the open interest changed by 21 which increased total open position to 188


On 26 Mar JSL was trading at 595.15. The strike last trading price was 13.55, which was -2.45 lower than the previous day. The implied volatity was 33.18, the open interest changed by 16 which increased total open position to 166


On 25 Mar JSL was trading at 588.15. The strike last trading price was 15.65, which was -5 lower than the previous day. The implied volatity was 40.43, the open interest changed by 21 which increased total open position to 152


On 24 Mar JSL was trading at 591.35. The strike last trading price was 21.05, which was -55.9 lower than the previous day. The implied volatity was 43.62, the open interest changed by 131 which increased total open position to 131


On 21 Mar JSL was trading at 625.70. The strike last trading price was 76.95, 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 19 Mar JSL was trading at 655.35. The strike last trading price was 76.95, 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 17 Mar JSL was trading at 641.60. The strike last trading price was 76.95, 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 11 Mar JSL was trading at 649.35. The strike last trading price was 76.95, 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 6 Mar JSL was trading at 651.90. The strike last trading price was 76.95, 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 5 Mar JSL was trading at 613.45. The strike last trading price was 76.95, 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 4 Mar JSL was trading at 594.35. The strike last trading price was 76.95, 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 3 Mar JSL was trading at 594.85. The strike last trading price was 76.95, which was 0 lower than the previous day. The implied volatity was 2.28, 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 76.95, 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 27 Feb JSL was trading at 596.55. The strike last trading price was 76.95, which was 0 lower than the previous day. The implied volatity was 2.36, 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 76.95, which was 0 lower than the previous day. The implied volatity was 1.67, 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 76.95, which was 0 lower than the previous day. The implied volatity was 1.67, 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 76.95, 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 21 Feb JSL was trading at 625.60. The strike last trading price was 76.95, 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 20 Feb JSL was trading at 618.70. The strike last trading price was 76.95, 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 19 Feb JSL was trading at 602.55. The strike last trading price was 76.95, which was 0 lower than the previous day. The implied volatity was 1.16, 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 76.95, which was 0 lower than the previous day. The implied volatity was 2.96, 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 76.95, which was 0 lower than the previous day. The implied volatity was 3.13, 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 76.95, which was 0 lower than the previous day. The implied volatity was 2.64, 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 0.66, 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 2.05, 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 620 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
8 Apr 523.55 102.6 0 0.00 0 0 0
7 Apr 516.65 102.6 40.05 69.99 6 0 117
4 Apr 551.70 62.55 24.65 - 9 -2 116
3 Apr 594.60 37.9 -2.05 43.02 35 9 118
2 Apr 589.90 39.85 -10.15 40.29 19 0 110
1 Apr 576.55 50 4.95 42.06 17 0 110
28 Mar 581.60 45.05 -0.05 35.72 3 0 110
27 Mar 581.95 45.1 2.1 39.27 20 4 110
26 Mar 595.15 43 -9.1 46.12 118 103 106
25 Mar 588.15 52.1 14.35 52.18 3 2 2
24 Mar 591.35 37.75 0 - 0 0 0
21 Mar 625.70 37.75 0 1.89 0 0 0
19 Mar 655.35 37.75 0 5.63 0 0 0
17 Mar 641.60 37.75 0 4.04 0 0 0
11 Mar 649.35 37.75 0 4.72 0 0 0
6 Mar 651.90 37.75 0 4.52 0 0 0
5 Mar 613.45 37.75 0 - 0 0 0
4 Mar 594.35 37.75 0 - 0 0 0
3 Mar 594.85 37.75 0 - 0 0 0
28 Feb 584.85 37.75 0 - 0 0 0
27 Feb 596.55 37.75 0 - 0 0 0
26 Feb 598.00 37.75 0 - 0 0 0
25 Feb 599.40 37.75 0 - 0 0 0
24 Feb 615.90 37.75 0 0.88 0 0 0
21 Feb 625.60 37.75 0 1.89 0 0 0
20 Feb 618.70 37.75 0 1.17 0 0 0
19 Feb 602.55 37.75 0 - 0 0 0
18 Feb 582.75 37.75 0 - 0 0 0
17 Feb 590.30 37.75 0 - 0 0 0
14 Feb 584.85 37.75 0 - 0 0 0
13 Feb 608.75 37.75 0 0.27 0 0 0
12 Feb 603.15 37.75 0 - 0 0 0
11 Feb 608.45 37.75 0 0.95 0 0 0
10 Feb 633.25 37.75 0 2.41 0 0 0
7 Feb 642.10 37.75 0 3.44 0 0 0
6 Feb 636.20 0 0 3.07 0 0 0
5 Feb 634.70 0 0 2.63 0 0 0
4 Feb 622.55 0 0 1.60 0 0 0
3 Feb 595.00 0 0 - 0 0 0
1 Feb 624.15 0 0 1.90 0 0 0

For Jindal Stainless Limited - strike price 620 expiring on 24APR2025

Delta for 620 PE is 0.00

Historical price for 620 PE is as follows

On 8 Apr JSL was trading at 523.55. The strike last trading price was 102.6, 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 Apr JSL was trading at 516.65. The strike last trading price was 102.6, which was 40.05 higher than the previous day. The implied volatity was 69.99, the open interest changed by 0 which decreased total open position to 117


On 4 Apr JSL was trading at 551.70. The strike last trading price was 62.55, which was 24.65 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 116


On 3 Apr JSL was trading at 594.60. The strike last trading price was 37.9, which was -2.05 lower than the previous day. The implied volatity was 43.02, the open interest changed by 9 which increased total open position to 118


On 2 Apr JSL was trading at 589.90. The strike last trading price was 39.85, which was -10.15 lower than the previous day. The implied volatity was 40.29, the open interest changed by 0 which decreased total open position to 110


On 1 Apr JSL was trading at 576.55. The strike last trading price was 50, which was 4.95 higher than the previous day. The implied volatity was 42.06, the open interest changed by 0 which decreased total open position to 110


On 28 Mar JSL was trading at 581.60. The strike last trading price was 45.05, which was -0.05 lower than the previous day. The implied volatity was 35.72, the open interest changed by 0 which decreased total open position to 110


On 27 Mar JSL was trading at 581.95. The strike last trading price was 45.1, which was 2.1 higher than the previous day. The implied volatity was 39.27, the open interest changed by 4 which increased total open position to 110


On 26 Mar JSL was trading at 595.15. The strike last trading price was 43, which was -9.1 lower than the previous day. The implied volatity was 46.12, the open interest changed by 103 which increased total open position to 106


On 25 Mar JSL was trading at 588.15. The strike last trading price was 52.1, which was 14.35 higher than the previous day. The implied volatity was 52.18, the open interest changed by 2 which increased total open position to 2


On 24 Mar JSL was trading at 591.35. The strike last trading price was 37.75, 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 37.75, which was 0 lower than the previous day. The implied volatity was 1.89, 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 37.75, which was 0 lower than the previous day. The implied volatity was 5.63, 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 37.75, which was 0 lower than the previous day. The implied volatity was 4.04, 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 37.75, which was 0 lower than the previous day. The implied volatity was 4.72, 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 37.75, which was 0 lower than the previous day. The implied volatity was 4.52, 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 37.75, 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 37.75, 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 37.75, 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 37.75, 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 37.75, 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 37.75, 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 37.75, 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 37.75, which was 0 lower than the previous day. The implied volatity was 0.88, 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 37.75, which was 0 lower than the previous day. The implied volatity was 1.89, 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 37.75, which was 0 lower than the previous day. The implied volatity was 1.17, 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 37.75, 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 37.75, 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 37.75, 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 37.75, 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 37.75, 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 12 Feb JSL was trading at 603.15. The strike last trading price was 37.75, 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 37.75, which was 0 lower than the previous day. The implied volatity was 0.95, 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 37.75, which was 0 lower than the previous day. The implied volatity was 2.41, 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 37.75, which was 0 lower than the previous day. The implied volatity was 3.44, 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 3.07, 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 2.63, 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 1.60, 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 1.90, the open interest changed by 0 which decreased total open position to 0