JSL
Jindal Stainless Limited
Historical option data for JSL
13 Mar 2025 04:13 PM IST
| JSL 27MAR2025 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 0.34
Theta: -0.47
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 632.30 | 4.7 | -2.4 | 35.47 | 111 | 38 | 326 | |||
| 12 Mar | 637.10 | 7 | -5.5 | 34.68 | 82 | 19 | 288 | |||
| 11 Mar | 649.35 | 12.5 | 1.8 | 36.19 | 144 | -13 | 269 | |||
| 10 Mar | 640.60 | 10 | -6.35 | 37.57 | 122 | 2 | 282 | |||
| 7 Mar | 654.60 | 16.45 | -2.3 | 38.48 | 503 | 171 | 280 | |||
| 6 Mar | 651.90 | 18.25 | 10.1 | 40.92 | 517 | 36 | 108 | |||
| 5 Mar | 613.45 | 8.15 | 4.3 | 41.71 | 205 | -54 | 75 | |||
| 4 Mar | 594.35 | 3.85 | -0.9 | 39.21 | 164 | 53 | 129 | |||
| 3 Mar | 594.85 | 4.75 | 1.2 | 40.42 | 49 | 14 | 76 | |||
| 28 Feb | 584.85 | 3.55 | -1 | 38.73 | 80 | -4 | 63 | |||
| 27 Feb | 596.55 | 4.45 | -1.65 | 37.60 | 18 | -12 | 67 | |||
| 26 Feb | 598.00 | 6 | -4.1 | 37.84 | 120 | 32 | 80 | |||
| 25 Feb | 599.40 | 6 | -4.1 | 37.84 | 120 | 33 | 80 | |||
| 24 Feb | 615.90 | 9.5 | -3.8 | 38.00 | 910 | 24 | 47 | |||
| 21 Feb | 625.60 | 12.8 | -0.05 | 35.57 | 103 | 0 | 22 | |||
| 20 Feb | 618.70 | 12.85 | 2.55 | 37.67 | 1 | 0 | 23 | |||
| 19 Feb | 602.55 | 10.3 | 4 | 41.17 | 132 | -8 | 23 | |||
| 18 Feb | 582.75 | 6.7 | -33.75 | 40.20 | 186 | 33 | 33 | |||
| 10 Feb | 633.25 | 40.45 | 0 | 3.52 | 0 | 0 | 0 | |||
| 7 Feb | 642.10 | 40.45 | 0 | 2.60 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Feb | 636.20 | 40.45 | 0 | 3.27 | 0 | 0 | 0 | |||
| 5 Feb | 634.70 | 40.45 | 0 | 2.94 | 0 | 0 | 0 | |||
| 4 Feb | 622.55 | 40.45 | 0 | 4.13 | 0 | 0 | 0 | |||
| 1 Feb | 624.15 | 40.45 | 0 | 4.13 | 0 | 0 | 0 | |||
For Jindal Stainless Limited - strike price 670 expiring on 27MAR2025
Delta for 670 CE is 0.20
Historical price for 670 CE is as follows
On 13 Mar JSL was trading at 632.30. The strike last trading price was 4.7, which was -2.4 lower than the previous day. The implied volatity was 35.47, the open interest changed by 38 which increased total open position to 326
On 12 Mar JSL was trading at 637.10. The strike last trading price was 7, which was -5.5 lower than the previous day. The implied volatity was 34.68, the open interest changed by 19 which increased total open position to 288
On 11 Mar JSL was trading at 649.35. The strike last trading price was 12.5, which was 1.8 higher than the previous day. The implied volatity was 36.19, the open interest changed by -13 which decreased total open position to 269
On 10 Mar JSL was trading at 640.60. The strike last trading price was 10, which was -6.35 lower than the previous day. The implied volatity was 37.57, the open interest changed by 2 which increased total open position to 282
On 7 Mar JSL was trading at 654.60. The strike last trading price was 16.45, which was -2.3 lower than the previous day. The implied volatity was 38.48, the open interest changed by 171 which increased total open position to 280
On 6 Mar JSL was trading at 651.90. The strike last trading price was 18.25, which was 10.1 higher than the previous day. The implied volatity was 40.92, the open interest changed by 36 which increased total open position to 108
On 5 Mar JSL was trading at 613.45. The strike last trading price was 8.15, which was 4.3 higher than the previous day. The implied volatity was 41.71, the open interest changed by -54 which decreased total open position to 75
On 4 Mar JSL was trading at 594.35. The strike last trading price was 3.85, which was -0.9 lower than the previous day. The implied volatity was 39.21, the open interest changed by 53 which increased total open position to 129
On 3 Mar JSL was trading at 594.85. The strike last trading price was 4.75, which was 1.2 higher than the previous day. The implied volatity was 40.42, the open interest changed by 14 which increased total open position to 76
On 28 Feb JSL was trading at 584.85. The strike last trading price was 3.55, which was -1 lower than the previous day. The implied volatity was 38.73, the open interest changed by -4 which decreased total open position to 63
On 27 Feb JSL was trading at 596.55. The strike last trading price was 4.45, which was -1.65 lower than the previous day. The implied volatity was 37.60, the open interest changed by -12 which decreased total open position to 67
On 26 Feb JSL was trading at 598.00. The strike last trading price was 6, which was -4.1 lower than the previous day. The implied volatity was 37.84, the open interest changed by 32 which increased total open position to 80
On 25 Feb JSL was trading at 599.40. The strike last trading price was 6, which was -4.1 lower than the previous day. The implied volatity was 37.84, the open interest changed by 33 which increased total open position to 80
On 24 Feb JSL was trading at 615.90. The strike last trading price was 9.5, which was -3.8 lower than the previous day. The implied volatity was 38.00, the open interest changed by 24 which increased total open position to 47
On 21 Feb JSL was trading at 625.60. The strike last trading price was 12.8, which was -0.05 lower than the previous day. The implied volatity was 35.57, the open interest changed by 0 which decreased total open position to 22
On 20 Feb JSL was trading at 618.70. The strike last trading price was 12.85, which was 2.55 higher than the previous day. The implied volatity was 37.67, the open interest changed by 0 which decreased total open position to 23
On 19 Feb JSL was trading at 602.55. The strike last trading price was 10.3, which was 4 higher than the previous day. The implied volatity was 41.17, the open interest changed by -8 which decreased total open position to 23
On 18 Feb JSL was trading at 582.75. The strike last trading price was 6.7, which was -33.75 lower than the previous day. The implied volatity was 40.20, the open interest changed by 33 which increased total open position to 33
On 10 Feb JSL was trading at 633.25. The strike last trading price was 40.45, which was 0 lower than the previous day. The implied volatity was 3.52, 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 40.45, which was 0 lower than the previous day. The implied volatity was 2.60, 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 40.45, which was 0 lower than the previous day. The implied volatity was 3.27, 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 40.45, which was 0 lower than the previous day. The implied volatity was 2.94, 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 40.45, which was 0 lower than the previous day. The implied volatity was 4.13, 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 40.45, which was 0 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0
| JSL 27MAR2025 670 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 632.30 | 45.7 | 0 | 0.00 | 0 | 19 | 0 |
| 12 Mar | 637.10 | 45.7 | 16.45 | 53.15 | 24 | 19 | 24 |
| 11 Mar | 649.35 | 29.25 | 0 | 0.00 | 0 | 2 | 0 |
| 10 Mar | 640.60 | 29.25 | 0.75 | 16.39 | 8 | 1 | 4 |
| 7 Mar | 654.60 | 28.5 | -11.45 | 31.52 | 5 | 2 | 3 |
| 6 Mar | 651.90 | 39.95 | -14.2 | 49.09 | 1 | 0 | 0 |
| 5 Mar | 613.45 | 54.15 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 594.35 | 54.15 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 594.85 | 54.15 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 584.85 | 54.15 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 596.55 | 54.15 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 598.00 | 54.15 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 599.40 | 54.15 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 615.90 | 54.15 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 625.60 | 54.15 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 618.70 | 54.15 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 602.55 | 54.15 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 582.75 | 54.15 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 633.25 | 54.15 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 642.10 | 54.15 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 636.20 | 54.15 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 634.70 | 54.15 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 622.55 | 54.15 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 624.15 | 54.15 | 0 | - | 0 | 0 | 0 |
For Jindal Stainless Limited - strike price 670 expiring on 27MAR2025
Delta for 670 PE is 0.00
Historical price for 670 PE is as follows
On 13 Mar JSL was trading at 632.30. The strike last trading price was 45.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 19 which increased total open position to 0
On 12 Mar JSL was trading at 637.10. The strike last trading price was 45.7, which was 16.45 higher than the previous day. The implied volatity was 53.15, the open interest changed by 19 which increased total open position to 24
On 11 Mar JSL was trading at 649.35. The strike last trading price was 29.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 10 Mar JSL was trading at 640.60. The strike last trading price was 29.25, which was 0.75 higher than the previous day. The implied volatity was 16.39, the open interest changed by 1 which increased total open position to 4
On 7 Mar JSL was trading at 654.60. The strike last trading price was 28.5, which was -11.45 lower than the previous day. The implied volatity was 31.52, the open interest changed by 2 which increased total open position to 3
On 6 Mar JSL was trading at 651.90. The strike last trading price was 39.95, which was -14.2 lower than the previous day. The implied volatity was 49.09, 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 54.15, 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 54.15, 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 54.15, 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 28 Feb JSL was trading at 584.85. The strike last trading price was 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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
