JSL
Jindal Stainless Limited
Historical option data for JSL
11 Apr 2025 04:13 PM IST
| JSL 24APR2025 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 542.05 | 0.35 | 0 | - | 10 | 0 | 123 | |||
| 9 Apr | 512.60 | 0.35 | -0.1 | - | 13 | -9 | 123 | |||
| 8 Apr | 523.35 | 0.45 | -0.15 | - | 11 | 0 | 132 | |||
| 7 Apr | 516.65 | 0.65 | 0.15 | - | 62 | -1 | 134 | |||
| 4 Apr | 551.70 | 0.5 | -0.45 | 47.50 | 198 | -37 | 136 | |||
| 3 Apr | 594.60 | 0.95 | -0.4 | 37.92 | 619 | 64 | 169 | |||
| 2 Apr | 589.90 | 1.35 | 0.15 | 41.24 | 44 | 15 | 106 | |||
| 1 Apr | 576.55 | 1.15 | -0.35 | 43.26 | 29 | 0 | 91 | |||
| 28 Mar | 581.60 | 1.5 | -0.35 | 40.63 | 26 | 3 | 91 | |||
| 27 Mar | 581.95 | 1.85 | -0.8 | 40.62 | 24 | 7 | 88 | |||
| 26 Mar | 595.15 | 2.6 | -0.35 | 39.50 | 29 | 18 | 80 | |||
| 25 Mar | 588.15 | 3 | -1.3 | 42.86 | 42 | 22 | 62 | |||
| 24 Mar | 591.35 | 4.6 | -7.4 | 44.53 | 96 | 29 | 35 | |||
| 21 Mar | 625.70 | 12 | -0.5 | 45.51 | 6 | 0 | 6 | |||
| 20 Mar | 654.05 | 12.5 | 3.7 | 33.20 | 1 | 0 | 6 | |||
| 12 Mar | 637.10 | 8.8 | -13.2 | 30.92 | 5 | 0 | 2 | |||
|
|
||||||||||
| 7 Mar | 654.60 | 22 | 0 | 40.25 | 31 | 2 | 3 | |||
| 6 Mar | 651.90 | 22 | -18.95 | 40.08 | 1 | 0 | 0 | |||
| 24 Feb | 615.90 | 40.95 | 0 | 7.71 | 0 | 0 | 0 | |||
| 21 Feb | 625.60 | 40.95 | 0 | 6.33 | 0 | 0 | 0 | |||
| 20 Feb | 618.70 | 40.95 | 0 | 6.90 | 0 | 0 | 0 | |||
| 19 Feb | 602.55 | 40.95 | 0 | 10.51 | 0 | 0 | 0 | |||
| 13 Feb | 608.75 | 0 | 0 | 7.19 | 0 | 0 | 0 | |||
| 12 Feb | 603.15 | 0 | 0 | 7.84 | 0 | 0 | 0 | |||
| 11 Feb | 608.45 | 0 | 0 | 7.23 | 0 | 0 | 0 | |||
| 10 Feb | 633.25 | 0 | 0 | 4.88 | 0 | 0 | 0 | |||
| 7 Feb | 642.10 | 0 | 0 | 4.10 | 0 | 0 | 0 | |||
| 6 Feb | 636.20 | 0 | 0 | 4.31 | 0 | 0 | 0 | |||
| 5 Feb | 634.70 | 0 | 0 | 4.68 | 0 | 0 | 0 | |||
| 4 Feb | 622.55 | 0 | 0 | 5.71 | 0 | 0 | 0 | |||
| 1 Feb | 624.15 | 0 | 0 | 5.33 | 0 | 0 | 0 | |||
For Jindal Stainless Limited - strike price 700 expiring on 24APR2025
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 11 Apr JSL was trading at 542.05. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 123
On 9 Apr JSL was trading at 512.60. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 123
On 8 Apr JSL was trading at 523.35. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132
On 7 Apr JSL was trading at 516.65. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 134
On 4 Apr JSL was trading at 551.70. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 47.50, the open interest changed by -37 which decreased total open position to 136
On 3 Apr JSL was trading at 594.60. The strike last trading price was 0.95, which was -0.4 lower than the previous day. The implied volatity was 37.92, the open interest changed by 64 which increased total open position to 169
On 2 Apr JSL was trading at 589.90. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was 41.24, the open interest changed by 15 which increased total open position to 106
On 1 Apr JSL was trading at 576.55. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 43.26, the open interest changed by 0 which decreased total open position to 91
On 28 Mar JSL was trading at 581.60. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was 40.63, the open interest changed by 3 which increased total open position to 91
On 27 Mar JSL was trading at 581.95. The strike last trading price was 1.85, which was -0.8 lower than the previous day. The implied volatity was 40.62, the open interest changed by 7 which increased total open position to 88
On 26 Mar JSL was trading at 595.15. The strike last trading price was 2.6, which was -0.35 lower than the previous day. The implied volatity was 39.50, the open interest changed by 18 which increased total open position to 80
On 25 Mar JSL was trading at 588.15. The strike last trading price was 3, which was -1.3 lower than the previous day. The implied volatity was 42.86, the open interest changed by 22 which increased total open position to 62
On 24 Mar JSL was trading at 591.35. The strike last trading price was 4.6, which was -7.4 lower than the previous day. The implied volatity was 44.53, the open interest changed by 29 which increased total open position to 35
On 21 Mar JSL was trading at 625.70. The strike last trading price was 12, which was -0.5 lower than the previous day. The implied volatity was 45.51, the open interest changed by 0 which decreased total open position to 6
On 20 Mar JSL was trading at 654.05. The strike last trading price was 12.5, which was 3.7 higher than the previous day. The implied volatity was 33.20, the open interest changed by 0 which decreased total open position to 6
On 12 Mar JSL was trading at 637.10. The strike last trading price was 8.8, which was -13.2 lower than the previous day. The implied volatity was 30.92, the open interest changed by 0 which decreased total open position to 2
On 7 Mar JSL was trading at 654.60. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was 40.25, 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 22, which was -18.95 lower than the previous day. The implied volatity was 40.08, 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 40.95, which was 0 lower than the previous day. The implied volatity was 7.71, 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 40.95, which was 0 lower than the previous day. The implied volatity was 6.33, 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 40.95, which was 0 lower than the previous day. The implied volatity was 6.90, 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 40.95, which was 0 lower than the previous day. The implied volatity was 10.51, 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 7.19, 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 7.84, 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 7.23, 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 4.88, 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 4.10, 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 4.31, 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 4.68, 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 5.71, 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 5.33, the open interest changed by 0 which decreased total open position to 0
| JSL 24APR2025 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 542.05 | 191.05 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 512.60 | 191.05 | 4.55 | - | 5 | 0 | 32 |
| 8 Apr | 523.35 | 186.5 | -0.35 | - | 2 | 0 | 30 |
| 7 Apr | 516.65 | 186.85 | 70.25 | - | 3 | 0 | 30 |
| 4 Apr | 551.70 | 116.6 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 594.60 | 116.6 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 589.90 | 116.6 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 576.55 | 116.6 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 581.60 | 116.6 | 0.6 | 41.27 | 1 | 0 | 29 |
| 27 Mar | 581.95 | 116 | 10 | 50.68 | 3 | 1 | 27 |
| 26 Mar | 595.15 | 106 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 588.15 | 106 | 0 | 0.00 | 0 | 14 | 0 |
| 24 Mar | 591.35 | 106 | 26 | 46.15 | 16 | 14 | 26 |
| 21 Mar | 625.70 | 80 | 27 | 45.66 | 11 | 3 | 6 |
| 20 Mar | 654.05 | 53 | -10 | 35.05 | 1 | 0 | 2 |
| 12 Mar | 637.10 | 63 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 654.60 | 63 | 0 | 0.00 | 0 | 2 | 0 |
| 6 Mar | 651.90 | 63 | -17.45 | 39.84 | 2 | 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 |
| 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 |
| 1 Feb | 624.15 | 0 | 0 | - | 0 | 0 | 0 |
For Jindal Stainless Limited - strike price 700 expiring on 24APR2025
Delta for 700 PE is 0.00
Historical price for 700 PE is as follows
On 11 Apr JSL was trading at 542.05. The strike last trading price was 191.05, 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 9 Apr JSL was trading at 512.60. The strike last trading price was 191.05, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 8 Apr JSL was trading at 523.35. The strike last trading price was 186.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 7 Apr JSL was trading at 516.65. The strike last trading price was 186.85, which was 70.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 4 Apr JSL was trading at 551.70. The strike last trading price was 116.6, 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 116.6, 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 116.6, 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 116.6, 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 28 Mar JSL was trading at 581.60. The strike last trading price was 116.6, which was 0.6 higher than the previous day. The implied volatity was 41.27, the open interest changed by 0 which decreased total open position to 29
On 27 Mar JSL was trading at 581.95. The strike last trading price was 116, which was 10 higher than the previous day. The implied volatity was 50.68, the open interest changed by 1 which increased total open position to 27
On 26 Mar JSL was trading at 595.15. The strike last trading price was 106, 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 25 Mar JSL was trading at 588.15. The strike last trading price was 106, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 24 Mar JSL was trading at 591.35. The strike last trading price was 106, which was 26 higher than the previous day. The implied volatity was 46.15, the open interest changed by 14 which increased total open position to 26
On 21 Mar JSL was trading at 625.70. The strike last trading price was 80, which was 27 higher than the previous day. The implied volatity was 45.66, the open interest changed by 3 which increased total open position to 6
On 20 Mar JSL was trading at 654.05. The strike last trading price was 53, which was -10 lower than the previous day. The implied volatity was 35.05, the open interest changed by 0 which decreased total open position to 2
On 12 Mar JSL was trading at 637.10. The strike last trading price was 63, 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 Mar JSL was trading at 654.60. The strike last trading price was 63, 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 6 Mar JSL was trading at 651.90. The strike last trading price was 63, which was -17.45 lower than the previous day. The implied volatity was 39.84, 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 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 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
