JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
11 Apr 2025 04:13 PM IST
| JSWENERGY 24APR2025 450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0.21
Theta: -0.51
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 493.95 | 49.1 | 9 | 50.34 | 18 | -2 | 99 | |||
| 9 Apr | 482.30 | 39.85 | -7.95 | 46.94 | 247 | -112 | 101 | |||
| 8 Apr | 490.90 | 47.8 | -0.35 | 49.08 | 10 | 1 | 213 | |||
| 7 Apr | 488.40 | 48.15 | -8.9 | 47.78 | 40 | 2 | 212 | |||
| 4 Apr | 506.40 | 57.05 | -22.4 | - | 11 | 0 | 210 | |||
| 3 Apr | 527.15 | 79.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 526.25 | 79.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 522.50 | 79.45 | -17 | 50.00 | 4 | -3 | 210 | |||
| 28 Mar | 537.90 | 96.45 | -8.6 | 63.76 | 83 | 12 | 213 | |||
| 27 Mar | 548.35 | 106.15 | 1.1 | 0.00 | 0 | 201 | 0 | |||
| 26 Mar | 553.05 | 106.15 | 60 | 47.14 | 216 | 201 | 201 | |||
| 25 Mar | 555.35 | 46.15 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 575.25 | 46.15 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 559.70 | 46.15 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 562.90 | 46.15 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 570.75 | 46.15 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 548.35 | 46.15 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 527.90 | 46.15 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 514.10 | 46.15 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 515.20 | 46.15 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 513.75 | 46.15 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 505.35 | 46.15 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Mar | 481.25 | 46.15 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 473.85 | 46.15 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 464.10 | 46.15 | 0 | - | 0 | 0 | 0 | |||
For Jsw Energy Limited - strike price 450 expiring on 24APR2025
Delta for 450 CE is 0.86
Historical price for 450 CE is as follows
On 11 Apr JSWENERGY was trading at 493.95. The strike last trading price was 49.1, which was 9 higher than the previous day. The implied volatity was 50.34, the open interest changed by -2 which decreased total open position to 99
On 9 Apr JSWENERGY was trading at 482.30. The strike last trading price was 39.85, which was -7.95 lower than the previous day. The implied volatity was 46.94, the open interest changed by -112 which decreased total open position to 101
On 8 Apr JSWENERGY was trading at 490.90. The strike last trading price was 47.8, which was -0.35 lower than the previous day. The implied volatity was 49.08, the open interest changed by 1 which increased total open position to 213
On 7 Apr JSWENERGY was trading at 488.40. The strike last trading price was 48.15, which was -8.9 lower than the previous day. The implied volatity was 47.78, the open interest changed by 2 which increased total open position to 212
On 4 Apr JSWENERGY was trading at 506.40. The strike last trading price was 57.05, which was -22.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210
On 3 Apr JSWENERGY was trading at 527.15. The strike last trading price was 79.45, 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 JSWENERGY was trading at 526.25. The strike last trading price was 79.45, 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 JSWENERGY was trading at 522.50. The strike last trading price was 79.45, which was -17 lower than the previous day. The implied volatity was 50.00, the open interest changed by -3 which decreased total open position to 210
On 28 Mar JSWENERGY was trading at 537.90. The strike last trading price was 96.45, which was -8.6 lower than the previous day. The implied volatity was 63.76, the open interest changed by 12 which increased total open position to 213
On 27 Mar JSWENERGY was trading at 548.35. The strike last trading price was 106.15, which was 1.1 higher than the previous day. The implied volatity was 0.00, the open interest changed by 201 which increased total open position to 0
On 26 Mar JSWENERGY was trading at 553.05. The strike last trading price was 106.15, which was 60 higher than the previous day. The implied volatity was 47.14, the open interest changed by 201 which increased total open position to 201
On 25 Mar JSWENERGY was trading at 555.35. The strike last trading price was 46.15, 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 Mar JSWENERGY was trading at 575.25. The strike last trading price was 46.15, 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 Mar JSWENERGY was trading at 559.70. The strike last trading price was 46.15, 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 Mar JSWENERGY was trading at 562.90. The strike last trading price was 46.15, 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 Mar JSWENERGY was trading at 570.75. The strike last trading price was 46.15, 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 Mar JSWENERGY was trading at 548.35. The strike last trading price was 46.15, 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 17 Mar JSWENERGY was trading at 527.90. The strike last trading price was 46.15, 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 13 Mar JSWENERGY was trading at 514.10. The strike last trading price was 46.15, 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 12 Mar JSWENERGY was trading at 515.20. The strike last trading price was 46.15, 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 11 Mar JSWENERGY was trading at 513.75. The strike last trading price was 46.15, 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 Mar JSWENERGY was trading at 505.35. The strike last trading price was 46.15, 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 JSWENERGY was trading at 481.25. The strike last trading price was 46.15, 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 JSWENERGY was trading at 473.85. The strike last trading price was 46.15, 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 28 Feb JSWENERGY was trading at 464.10. The strike last trading price was 46.15, 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
| JSWENERGY 24APR2025 450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.20
Theta: -0.36
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 493.95 | 3.2 | -3 | 48.40 | 134 | 28 | 240 |
| 9 Apr | 482.30 | 6.55 | 1 | 50.45 | 155 | -6 | 212 |
| 8 Apr | 490.90 | 5.3 | -2.9 | 50.46 | 147 | -11 | 219 |
| 7 Apr | 488.40 | 7.6 | 4.45 | 57.10 | 715 | -13 | 230 |
| 4 Apr | 506.40 | 3 | 1.1 | 45.82 | 329 | 96 | 244 |
| 3 Apr | 527.15 | 1.85 | 0.2 | 47.39 | 62 | 18 | 148 |
| 2 Apr | 526.25 | 1.85 | -0.6 | 46.15 | 104 | 1 | 130 |
| 1 Apr | 522.50 | 2.45 | 0.4 | 47.27 | 93 | 6 | 128 |
| 28 Mar | 537.90 | 2.05 | 0.25 | 46.71 | 54 | -5 | 122 |
| 27 Mar | 548.35 | 1.8 | 0.3 | 47.92 | 34 | -10 | 130 |
| 26 Mar | 553.05 | 1.45 | -4.4 | 46.24 | 151 | 136 | 140 |
| 25 Mar | 555.35 | 5.85 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 575.25 | 5.85 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 559.70 | 5.85 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 562.90 | 5.85 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 570.75 | 5.85 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 548.35 | 5.85 | 0 | 0.00 | 0 | 2 | 0 |
| 17 Mar | 527.90 | 5.85 | -3.65 | 50.08 | 4 | 1 | 3 |
| 13 Mar | 514.10 | 9.5 | -22.9 | 51.06 | 2 | 1 | 1 |
| 12 Mar | 515.20 | 32.4 | 0 | 11.82 | 0 | 0 | 0 |
| 11 Mar | 513.75 | 32.4 | 0 | 11.55 | 0 | 0 | 0 |
| 10 Mar | 505.35 | 32.4 | 0 | 9.89 | 0 | 0 | 0 |
| 4 Mar | 481.25 | 32.4 | 0 | 6.37 | 0 | 0 | 0 |
| 3 Mar | 473.85 | 32.4 | 0 | 5.36 | 0 | 0 | 0 |
| 28 Feb | 464.10 | 32.4 | 0 | 3.33 | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 450 expiring on 24APR2025
Delta for 450 PE is -0.13
Historical price for 450 PE is as follows
On 11 Apr JSWENERGY was trading at 493.95. The strike last trading price was 3.2, which was -3 lower than the previous day. The implied volatity was 48.40, the open interest changed by 28 which increased total open position to 240
On 9 Apr JSWENERGY was trading at 482.30. The strike last trading price was 6.55, which was 1 higher than the previous day. The implied volatity was 50.45, the open interest changed by -6 which decreased total open position to 212
On 8 Apr JSWENERGY was trading at 490.90. The strike last trading price was 5.3, which was -2.9 lower than the previous day. The implied volatity was 50.46, the open interest changed by -11 which decreased total open position to 219
On 7 Apr JSWENERGY was trading at 488.40. The strike last trading price was 7.6, which was 4.45 higher than the previous day. The implied volatity was 57.10, the open interest changed by -13 which decreased total open position to 230
On 4 Apr JSWENERGY was trading at 506.40. The strike last trading price was 3, which was 1.1 higher than the previous day. The implied volatity was 45.82, the open interest changed by 96 which increased total open position to 244
On 3 Apr JSWENERGY was trading at 527.15. The strike last trading price was 1.85, which was 0.2 higher than the previous day. The implied volatity was 47.39, the open interest changed by 18 which increased total open position to 148
On 2 Apr JSWENERGY was trading at 526.25. The strike last trading price was 1.85, which was -0.6 lower than the previous day. The implied volatity was 46.15, the open interest changed by 1 which increased total open position to 130
On 1 Apr JSWENERGY was trading at 522.50. The strike last trading price was 2.45, which was 0.4 higher than the previous day. The implied volatity was 47.27, the open interest changed by 6 which increased total open position to 128
On 28 Mar JSWENERGY was trading at 537.90. The strike last trading price was 2.05, which was 0.25 higher than the previous day. The implied volatity was 46.71, the open interest changed by -5 which decreased total open position to 122
On 27 Mar JSWENERGY was trading at 548.35. The strike last trading price was 1.8, which was 0.3 higher than the previous day. The implied volatity was 47.92, the open interest changed by -10 which decreased total open position to 130
On 26 Mar JSWENERGY was trading at 553.05. The strike last trading price was 1.45, which was -4.4 lower than the previous day. The implied volatity was 46.24, the open interest changed by 136 which increased total open position to 140
On 25 Mar JSWENERGY was trading at 555.35. The strike last trading price was 5.85, 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 JSWENERGY was trading at 575.25. The strike last trading price was 5.85, 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 JSWENERGY was trading at 559.70. The strike last trading price was 5.85, 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 JSWENERGY was trading at 562.90. The strike last trading price was 5.85, 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 19 Mar JSWENERGY was trading at 570.75. The strike last trading price was 5.85, 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 18 Mar JSWENERGY was trading at 548.35. The strike last trading price was 5.85, 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 17 Mar JSWENERGY was trading at 527.90. The strike last trading price was 5.85, which was -3.65 lower than the previous day. The implied volatity was 50.08, the open interest changed by 1 which increased total open position to 3
On 13 Mar JSWENERGY was trading at 514.10. The strike last trading price was 9.5, which was -22.9 lower than the previous day. The implied volatity was 51.06, the open interest changed by 1 which increased total open position to 1
On 12 Mar JSWENERGY was trading at 515.20. The strike last trading price was 32.4, which was 0 lower than the previous day. The implied volatity was 11.82, the open interest changed by 0 which decreased total open position to 0
On 11 Mar JSWENERGY was trading at 513.75. The strike last trading price was 32.4, which was 0 lower than the previous day. The implied volatity was 11.55, the open interest changed by 0 which decreased total open position to 0
On 10 Mar JSWENERGY was trading at 505.35. The strike last trading price was 32.4, which was 0 lower than the previous day. The implied volatity was 9.89, the open interest changed by 0 which decreased total open position to 0
On 4 Mar JSWENERGY was trading at 481.25. The strike last trading price was 32.4, which was 0 lower than the previous day. The implied volatity was 6.37, the open interest changed by 0 which decreased total open position to 0
On 3 Mar JSWENERGY was trading at 473.85. The strike last trading price was 32.4, which was 0 lower than the previous day. The implied volatity was 5.36, the open interest changed by 0 which decreased total open position to 0
On 28 Feb JSWENERGY was trading at 464.10. The strike last trading price was 32.4, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0
