JSL
Jindal Stainless Limited
Historical option data for JSL
08 Apr 2025 01:04 PM IST
| JSL 24APR2025 660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 526.60 | 0.8 | -0.25 | - | 24 | 12 | 87 | |||
| 7 Apr | 516.65 | 1.1 | -0.1 | - | 37 | 9 | 75 | |||
| 4 Apr | 551.70 | 1 | -2 | 41.92 | 93 | 9 | 66 | |||
| 3 Apr | 594.60 | 3 | -1 | 35.06 | 13 | -2 | 56 | |||
| 2 Apr | 589.90 | 4 | 0.85 | 39.38 | 23 | 12 | 57 | |||
| 1 Apr | 576.55 | 3.1 | -1 | 40.88 | 16 | 9 | 46 | |||
| 28 Mar | 581.60 | 4 | -0.6 | 38.80 | 36 | -8 | 37 | |||
| 27 Mar | 581.95 | 4.6 | -1.65 | 38.44 | 10 | 2 | 44 | |||
| 26 Mar | 595.15 | 6.15 | -0.95 | 37.05 | 39 | 1 | 42 | |||
| 25 Mar | 588.15 | 7.1 | -2.45 | 41.74 | 32 | 9 | 41 | |||
| 24 Mar | 591.35 | 10.25 | -9.4 | 44.10 | 72 | 5 | 32 | |||
| 21 Mar | 625.70 | 19.65 | -37.15 | 41.19 | 54 | 30 | 30 | |||
| 20 Mar | 654.05 | 56.8 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 655.35 | 56.8 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Mar | 641.60 | 56.8 | 0 | 1.83 | 0 | 0 | 0 | |||
| 12 Mar | 637.10 | 56.8 | 0 | 2.13 | 0 | 0 | 0 | |||
| 11 Mar | 649.35 | 56.8 | 0 | 0.33 | 0 | 0 | 0 | |||
| 7 Mar | 654.60 | 56.8 | 0 | 0.19 | 0 | 0 | 0 | |||
| 6 Mar | 651.90 | 56.8 | 0 | 0.25 | 0 | 0 | 0 | |||
| 5 Mar | 613.45 | 56.8 | 0 | 4.27 | 0 | 0 | 0 | |||
| 27 Feb | 596.55 | 56.8 | 0 | 6.28 | 0 | 0 | 0 | |||
| 26 Feb | 598.00 | 56.8 | 0 | 5.75 | 0 | 0 | 0 | |||
| 25 Feb | 599.40 | 56.8 | 0 | 5.75 | 0 | 0 | 0 | |||
| 24 Feb | 615.90 | 56.8 | 0 | 4.02 | 0 | 0 | 0 | |||
| 21 Feb | 625.60 | 56.8 | 0 | 2.61 | 0 | 0 | 0 | |||
| 20 Feb | 618.70 | 56.8 | 0 | 4.06 | 0 | 0 | 0 | |||
| 19 Feb | 602.55 | 56.8 | 0 | 6.81 | 0 | 0 | 0 | |||
| 18 Feb | 582.75 | 56.8 | 0 | 6.81 | 0 | 0 | 0 | |||
| 17 Feb | 590.30 | 56.8 | 0 | 7.39 | 0 | 0 | 0 | |||
| 14 Feb | 584.85 | 56.8 | 0 | 6.23 | 0 | 0 | 0 | |||
| 13 Feb | 608.75 | 0 | 0 | 3.76 | 0 | 0 | 0 | |||
| 12 Feb | 603.15 | 0 | 0 | 4.51 | 0 | 0 | 0 | |||
| 11 Feb | 608.45 | 0 | 0 | 3.85 | 0 | 0 | 0 | |||
| 10 Feb | 633.25 | 0 | 0 | 1.41 | 0 | 0 | 0 | |||
| 7 Feb | 642.10 | 0 | 0 | 0.63 | 0 | 0 | 0 | |||
| 6 Feb | 636.20 | 0 | 0 | 0.85 | 0 | 0 | 0 | |||
| 5 Feb | 634.70 | 0 | 0 | 1.31 | 0 | 0 | 0 | |||
| 4 Feb | 622.55 | 0 | 0 | 2.35 | 0 | 0 | 0 | |||
| 3 Feb | 595.00 | 0 | 0 | 5.48 | 0 | 0 | 0 | |||
| 1 Feb | 624.15 | 0 | 0 | 2.00 | 0 | 0 | 0 | |||
For Jindal Stainless Limited - strike price 660 expiring on 24APR2025
Delta for 660 CE is -
Historical price for 660 CE is as follows
On 8 Apr JSL was trading at 526.60. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 87
On 7 Apr JSL was trading at 516.65. The strike last trading price was 1.1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 75
On 4 Apr JSL was trading at 551.70. The strike last trading price was 1, which was -2 lower than the previous day. The implied volatity was 41.92, the open interest changed by 9 which increased total open position to 66
On 3 Apr JSL was trading at 594.60. The strike last trading price was 3, which was -1 lower than the previous day. The implied volatity was 35.06, the open interest changed by -2 which decreased total open position to 56
On 2 Apr JSL was trading at 589.90. The strike last trading price was 4, which was 0.85 higher than the previous day. The implied volatity was 39.38, the open interest changed by 12 which increased total open position to 57
On 1 Apr JSL was trading at 576.55. The strike last trading price was 3.1, which was -1 lower than the previous day. The implied volatity was 40.88, the open interest changed by 9 which increased total open position to 46
On 28 Mar JSL was trading at 581.60. The strike last trading price was 4, which was -0.6 lower than the previous day. The implied volatity was 38.80, the open interest changed by -8 which decreased total open position to 37
On 27 Mar JSL was trading at 581.95. The strike last trading price was 4.6, which was -1.65 lower than the previous day. The implied volatity was 38.44, the open interest changed by 2 which increased total open position to 44
On 26 Mar JSL was trading at 595.15. The strike last trading price was 6.15, which was -0.95 lower than the previous day. The implied volatity was 37.05, the open interest changed by 1 which increased total open position to 42
On 25 Mar JSL was trading at 588.15. The strike last trading price was 7.1, which was -2.45 lower than the previous day. The implied volatity was 41.74, the open interest changed by 9 which increased total open position to 41
On 24 Mar JSL was trading at 591.35. The strike last trading price was 10.25, which was -9.4 lower than the previous day. The implied volatity was 44.10, the open interest changed by 5 which increased total open position to 32
On 21 Mar JSL was trading at 625.70. The strike last trading price was 19.65, which was -37.15 lower than the previous day. The implied volatity was 41.19, the open interest changed by 30 which increased total open position to 30
On 20 Mar JSL was trading at 654.05. The strike last trading price was 56.8, 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 19 Mar JSL was trading at 655.35. The strike last trading price was 56.8, 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 17 Mar JSL was trading at 641.60. The strike last trading price was 56.8, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JSL was trading at 637.10. The strike last trading price was 56.8, which was 0 lower than the previous day. The implied volatity was 2.13, 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 56.8, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 7 Mar JSL was trading at 654.60. The strike last trading price was 56.8, which was 0 lower than the previous day. The implied volatity was 0.19, 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 56.8, which was 0 lower than the previous day. The implied volatity was 0.25, 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 56.8, which was 0 lower than the previous day. The implied volatity was 4.27, 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 56.8, which was 0 lower than the previous day. The implied volatity was 6.28, 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 56.8, which was 0 lower than the previous day. The implied volatity was 5.75, 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 56.8, which was 0 lower than the previous day. The implied volatity was 5.75, 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 56.8, which was 0 lower than the previous day. The implied volatity was 4.02, 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 56.8, which was 0 lower than the previous day. The implied volatity was 2.61, 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 56.8, which was 0 lower than the previous day. The implied volatity was 4.06, 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 56.8, which was 0 lower than the previous day. The implied volatity was 6.81, 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 56.8, which was 0 lower than the previous day. The implied volatity was 6.81, 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 56.8, which was 0 lower than the previous day. The implied volatity was 7.39, 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 56.8, which was 0 lower than the previous day. The implied volatity was 6.23, 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 3.76, 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 4.51, 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 3.85, 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 1.41, 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 0, which was 0 lower than the previous day. The implied volatity was 0.63, 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 0.85, 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 1.31, 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 2.35, 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 5.48, 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 2.00, the open interest changed by 0 which decreased total open position to 0
| JSL 24APR2025 660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 526.60 | 79.6 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 516.65 | 79.6 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 551.70 | 79.6 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 594.60 | 79.6 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 589.90 | 79.6 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 576.55 | 79.6 | -3 | - | 2 | -1 | 3 |
| 28 Mar | 581.60 | 82.6 | 5.6 | 47.70 | 4 | 3 | 4 |
| 27 Mar | 581.95 | 77 | 0 | 0.00 | 0 | 1 | 0 |
| 26 Mar | 595.15 | 77 | 44 | 56.18 | 1 | 0 | 0 |
| 25 Mar | 588.15 | 33 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 591.35 | 33 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 625.70 | 33 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 654.05 | 33 | -24 | 41.13 | 2 | 1 | 1 |
| 19 Mar | 655.35 | 57 | 0 | 0.14 | 0 | 0 | 0 |
| 17 Mar | 641.60 | 57 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 637.10 | 57 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 649.35 | 57 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 654.60 | 57 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 651.90 | 57 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 613.45 | 57 | 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 | 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 660 expiring on 24APR2025
Delta for 660 PE is 0.00
Historical price for 660 PE is as follows
On 8 Apr JSL was trading at 526.60. The strike last trading price was 79.6, 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 79.6, 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 4 Apr JSL was trading at 551.70. The strike last trading price was 79.6, 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 3 Apr JSL was trading at 594.60. The strike last trading price was 79.6, 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 2 Apr JSL was trading at 589.90. The strike last trading price was 79.6, 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 1 Apr JSL was trading at 576.55. The strike last trading price was 79.6, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 3
On 28 Mar JSL was trading at 581.60. The strike last trading price was 82.6, which was 5.6 higher than the previous day. The implied volatity was 47.70, the open interest changed by 3 which increased total open position to 4
On 27 Mar JSL was trading at 581.95. The strike last trading price was 77, 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 26 Mar JSL was trading at 595.15. The strike last trading price was 77, which was 44 higher than the previous day. The implied volatity was 56.18, 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 33, 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 24 Mar JSL was trading at 591.35. The strike last trading price was 33, 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 21 Mar JSL was trading at 625.70. The strike last trading price was 33, 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 20 Mar JSL was trading at 654.05. The strike last trading price was 33, which was -24 lower than the previous day. The implied volatity was 41.13, the open interest changed by 1 which increased total open position to 1
On 19 Mar JSL was trading at 655.35. The strike last trading price was 57, which was 0 lower than the previous day. The implied volatity was 0.14, 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 57, 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 Mar JSL was trading at 637.10. The strike last trading price was 57, 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 57, 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 Mar JSL was trading at 654.60. The strike last trading price was 57, 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 57, 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 57, 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 -, 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
