JSL
Jindal Stainless Limited
Historical option data for JSL
09 Apr 2025 12:34 PM IST
| JSL 24APR2025 640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.07
Theta: -0.13
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 510.00 | 0.6 | -0.5 | 55.66 | 37 | -14 | 116 | |||
| 8 Apr | 523.35 | 1.1 | -0.05 | 54.25 | 43 | 1 | 128 | |||
| 7 Apr | 516.65 | 1.15 | -0.7 | 54.40 | 88 | 11 | 124 | |||
| 4 Apr | 551.70 | 1.85 | -3.5 | 40.91 | 161 | 5 | 113 | |||
| 3 Apr | 594.60 | 5.55 | -1.05 | 34.10 | 116 | 32 | 109 | |||
| 2 Apr | 589.90 | 6.55 | 1.3 | 37.98 | 72 | 16 | 77 | |||
| 1 Apr | 576.55 | 5.25 | -1.15 | 40.11 | 67 | -3 | 58 | |||
| 28 Mar | 581.60 | 6.7 | -1.3 | 38.40 | 32 | 4 | 61 | |||
| 27 Mar | 581.95 | 8 | -1.4 | 38.77 | 13 | 4 | 55 | |||
| 26 Mar | 595.15 | 8.6 | -2 | 34.24 | 47 | -10 | 53 | |||
| 25 Mar | 588.15 | 10.5 | -3.9 | 40.85 | 55 | 3 | 67 | |||
| 24 Mar | 591.35 | 15.65 | -10.9 | 45.03 | 180 | 59 | 63 | |||
| 21 Mar | 625.70 | 26.55 | -39.75 | 39.80 | 8 | 3 | 3 | |||
| 20 Mar | 654.05 | 66.3 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 655.35 | 66.3 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 641.60 | 66.3 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 649.35 | 66.3 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Mar | 651.90 | 66.3 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 613.45 | 66.3 | 0 | 2.31 | 0 | 0 | 0 | |||
| 4 Mar | 594.35 | 66.3 | 0 | 4.76 | 0 | 0 | 0 | |||
| 3 Mar | 594.85 | 66.3 | 0 | 4.39 | 0 | 0 | 0 | |||
| 27 Feb | 596.55 | 66.3 | 0 | 4.26 | 0 | 0 | 0 | |||
| 26 Feb | 598.00 | 66.3 | 0 | 3.73 | 0 | 0 | 0 | |||
| 25 Feb | 599.40 | 66.3 | 0 | 3.73 | 0 | 0 | 0 | |||
| 24 Feb | 615.90 | 66.3 | 0 | 2.08 | 0 | 0 | 0 | |||
| 21 Feb | 625.60 | 66.3 | 0 | 0.56 | 0 | 0 | 0 | |||
| 20 Feb | 618.70 | 66.3 | 0 | 2.17 | 0 | 0 | 0 | |||
| 19 Feb | 602.55 | 66.3 | 0 | 3.18 | 0 | 0 | 0 | |||
| 18 Feb | 582.75 | 66.3 | 0 | 4.97 | 0 | 0 | 0 | |||
| 17 Feb | 590.30 | 66.3 | 0 | 5.33 | 0 | 0 | 0 | |||
| 14 Feb | 584.85 | 66.3 | 0 | 4.42 | 0 | 0 | 0 | |||
| 13 Feb | 608.75 | 0 | 0 | 1.99 | 0 | 0 | 0 | |||
| 12 Feb | 603.15 | 0 | 0 | 2.63 | 0 | 0 | 0 | |||
| 11 Feb | 608.45 | 0 | 0 | 2.12 | 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 | 0.57 | 0 | 0 | 0 | |||
| 3 Feb | 595.00 | 0 | 0 | 3.75 | 0 | 0 | 0 | |||
| 1 Feb | 624.15 | 0 | 0 | 0.20 | 0 | 0 | 0 | |||
For Jindal Stainless Limited - strike price 640 expiring on 24APR2025
Delta for 640 CE is 0.03
Historical price for 640 CE is as follows
On 9 Apr JSL was trading at 510.00. The strike last trading price was 0.6, which was -0.5 lower than the previous day. The implied volatity was 55.66, the open interest changed by -14 which decreased total open position to 116
On 8 Apr JSL was trading at 523.35. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 54.25, the open interest changed by 1 which increased total open position to 128
On 7 Apr JSL was trading at 516.65. The strike last trading price was 1.15, which was -0.7 lower than the previous day. The implied volatity was 54.40, the open interest changed by 11 which increased total open position to 124
On 4 Apr JSL was trading at 551.70. The strike last trading price was 1.85, which was -3.5 lower than the previous day. The implied volatity was 40.91, the open interest changed by 5 which increased total open position to 113
On 3 Apr JSL was trading at 594.60. The strike last trading price was 5.55, which was -1.05 lower than the previous day. The implied volatity was 34.10, the open interest changed by 32 which increased total open position to 109
On 2 Apr JSL was trading at 589.90. The strike last trading price was 6.55, which was 1.3 higher than the previous day. The implied volatity was 37.98, the open interest changed by 16 which increased total open position to 77
On 1 Apr JSL was trading at 576.55. The strike last trading price was 5.25, which was -1.15 lower than the previous day. The implied volatity was 40.11, the open interest changed by -3 which decreased total open position to 58
On 28 Mar JSL was trading at 581.60. The strike last trading price was 6.7, which was -1.3 lower than the previous day. The implied volatity was 38.40, the open interest changed by 4 which increased total open position to 61
On 27 Mar JSL was trading at 581.95. The strike last trading price was 8, which was -1.4 lower than the previous day. The implied volatity was 38.77, the open interest changed by 4 which increased total open position to 55
On 26 Mar JSL was trading at 595.15. The strike last trading price was 8.6, which was -2 lower than the previous day. The implied volatity was 34.24, the open interest changed by -10 which decreased total open position to 53
On 25 Mar JSL was trading at 588.15. The strike last trading price was 10.5, which was -3.9 lower than the previous day. The implied volatity was 40.85, the open interest changed by 3 which increased total open position to 67
On 24 Mar JSL was trading at 591.35. The strike last trading price was 15.65, which was -10.9 lower than the previous day. The implied volatity was 45.03, the open interest changed by 59 which increased total open position to 63
On 21 Mar JSL was trading at 625.70. The strike last trading price was 26.55, which was -39.75 lower than the previous day. The implied volatity was 39.80, the open interest changed by 3 which increased total open position to 3
On 20 Mar JSL was trading at 654.05. The strike last trading price was 66.3, 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 19 Mar JSL was trading at 655.35. The strike last trading price was 66.3, 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 17 Mar JSL was trading at 641.60. The strike last trading price was 66.3, 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 11 Mar JSL was trading at 649.35. The strike last trading price was 66.3, 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 Mar JSL was trading at 651.90. The strike last trading price was 66.3, 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 Mar JSL was trading at 613.45. The strike last trading price was 66.3, which was 0 lower than the previous day. The implied volatity was 2.31, 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 66.3, which was 0 lower than the previous day. The implied volatity was 4.76, 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 66.3, 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 27 Feb JSL was trading at 596.55. The strike last trading price was 66.3, which was 0 lower than the previous day. The implied volatity was 4.26, 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 66.3, which was 0 lower than the previous day. The implied volatity was 3.73, 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 66.3, which was 0 lower than the previous day. The implied volatity was 3.73, 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 66.3, which was 0 lower than the previous day. The implied volatity was 2.08, 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 66.3, which was 0 lower than the previous day. The implied volatity was 0.56, 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 66.3, which was 0 lower than the previous day. The implied volatity was 2.17, 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 66.3, which was 0 lower than the previous day. The implied volatity was 3.18, 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 66.3, 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 17 Feb JSL was trading at 590.30. The strike last trading price was 66.3, which was 0 lower than the previous day. The implied volatity was 5.33, 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 66.3, which was 0 lower than the previous day. The implied volatity was 4.42, 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 1.99, 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 2.63, 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 2.12, 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 0.57, 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 3.75, 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 0.20, the open interest changed by 0 which decreased total open position to 0
| JSL 24APR2025 640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 510.00 | 60.5 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 523.35 | 60.5 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 516.65 | 60.5 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 551.70 | 60.5 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 594.60 | 60.5 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 589.90 | 60.5 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 576.55 | 60.5 | 0 | 0.00 | 0 | 1 | 0 |
| 28 Mar | 581.60 | 60.5 | 0 | 0.00 | 0 | 1 | 0 |
| 27 Mar | 581.95 | 60.5 | 13.7 | 40.10 | 1 | 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 | - | 0 | 0 | 0 |
| 20 Mar | 654.05 | 46.8 | 0 | 3.09 | 0 | 0 | 0 |
| 19 Mar | 655.35 | 46.8 | 0 | 3.10 | 0 | 0 | 0 |
| 17 Mar | 641.60 | 46.8 | 0 | 1.12 | 0 | 0 | 0 |
| 11 Mar | 649.35 | 46.8 | 0 | 2.40 | 0 | 0 | 0 |
| 6 Mar | 651.90 | 46.8 | 0 | 2.36 | 0 | 0 | 0 |
| 5 Mar | 613.45 | 46.8 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 594.35 | 46.8 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 594.85 | 46.8 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 596.55 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 598.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 599.40 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 615.90 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 625.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 618.70 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 602.55 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 582.75 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 590.30 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 584.85 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 608.75 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 603.15 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 608.45 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 633.25 | 0 | 0 | 0.73 | 0 | 0 | 0 |
| 7 Feb | 642.10 | 0 | 0 | 1.52 | 0 | 0 | 0 |
| 6 Feb | 636.20 | 0 | 0 | 1.24 | 0 | 0 | 0 |
| 5 Feb | 634.70 | 0 | 0 | 0.76 | 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 640 expiring on 24APR2025
Delta for 640 PE is 0.00
Historical price for 640 PE is as follows
On 9 Apr JSL was trading at 510.00. The strike last trading price was 60.5, 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 8 Apr JSL was trading at 523.35. The strike last trading price was 60.5, 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 60.5, 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 Apr JSL was trading at 551.70. The strike last trading price was 60.5, 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 Apr JSL was trading at 594.60. The strike last trading price was 60.5, 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 2 Apr JSL was trading at 589.90. The strike last trading price was 60.5, 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 1 Apr JSL was trading at 576.55. The strike last trading price was 60.5, 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 Mar JSL was trading at 581.60. The strike last trading price was 60.5, 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 27 Mar JSL was trading at 581.95. The strike last trading price was 60.5, which was 13.7 higher than the previous day. The implied volatity was 40.10, 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 -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar JSL was trading at 654.05. The strike last trading price was 46.8, 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 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 3.10, 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 1.12, 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 2.40, 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 2.36, 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 -, 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 27 Feb JSL was trading at 596.55. 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 26 Feb JSL was trading at 598.00. 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 25 Feb JSL was trading at 599.40. 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 24 Feb JSL was trading at 615.90. 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 21 Feb JSL was trading at 625.60. 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 20 Feb JSL was trading at 618.70. 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 19 Feb JSL was trading at 602.55. 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 18 Feb JSL was trading at 582.75. 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 17 Feb JSL was trading at 590.30. 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 14 Feb JSL was trading at 584.85. 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 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 -, 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 0.73, 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 1.52, 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 1.24, 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 0.76, 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
