JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
25 Apr 2025 02:38 PM IST
| JSWENERGY 29MAY2025 480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.58
Theta: -0.42
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 483.80 | 28.5 | -13.1 | 41.40 | 172 | 64 | 77 | |||
| 24 Apr | 503.80 | 42.7 | -3.25 | 44.06 | 21 | 4 | 13 | |||
| 23 Apr | 508.85 | 45.95 | -1.9 | 41.17 | 6 | 2 | 8 | |||
| 22 Apr | 509.20 | 47.5 | -6 | 43.81 | 6 | 4 | 5 | |||
| 21 Apr | 521.35 | 53.5 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Apr | 507.90 | 53.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 509.70 | 53.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 512.60 | 53.5 | 8.5 | 42.35 | 1 | 1 | 1 | |||
| 11 Apr | 493.95 | 45 | 0.15 | 48.60 | 1 | 0 | 0 | |||
| 9 Apr | 482.30 | 44.85 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 555.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 575.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 559.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 562.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 570.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 548.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 527.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 514.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 515.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 499.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 481.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 473.85 | 0 | 0 | - | 0 | 0 | 0 | |||
For Jsw Energy Limited - strike price 480 expiring on 29MAY2025
Delta for 480 CE is 0.58
Historical price for 480 CE is as follows
On 25 Apr JSWENERGY was trading at 483.80. The strike last trading price was 28.5, which was -13.1 lower than the previous day. The implied volatity was 41.40, the open interest changed by 64 which increased total open position to 77
On 24 Apr JSWENERGY was trading at 503.80. The strike last trading price was 42.7, which was -3.25 lower than the previous day. The implied volatity was 44.06, the open interest changed by 4 which increased total open position to 13
On 23 Apr JSWENERGY was trading at 508.85. The strike last trading price was 45.95, which was -1.9 lower than the previous day. The implied volatity was 41.17, the open interest changed by 2 which increased total open position to 8
On 22 Apr JSWENERGY was trading at 509.20. The strike last trading price was 47.5, which was -6 lower than the previous day. The implied volatity was 43.81, the open interest changed by 4 which increased total open position to 5
On 21 Apr JSWENERGY was trading at 521.35. The strike last trading price was 53.5, 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 17 Apr JSWENERGY was trading at 507.90. The strike last trading price was 53.5, 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 16 Apr JSWENERGY was trading at 509.70. The strike last trading price was 53.5, 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 15 Apr JSWENERGY was trading at 512.60. The strike last trading price was 53.5, which was 8.5 higher than the previous day. The implied volatity was 42.35, the open interest changed by 1 which increased total open position to 1
On 11 Apr JSWENERGY was trading at 493.95. The strike last trading price was 45, which was 0.15 higher than the previous day. The implied volatity was 48.60, the open interest changed by 0 which decreased total open position to 0
On 9 Apr JSWENERGY was trading at 482.30. The strike last trading price was 44.85, 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 JSWENERGY was trading at 555.35. 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 Mar JSWENERGY was trading at 575.25. 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 21 Mar JSWENERGY was trading at 559.70. 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 20 Mar JSWENERGY was trading at 562.90. 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 19 Mar JSWENERGY was trading at 570.75. 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 18 Mar JSWENERGY was trading at 548.35. 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 Mar JSWENERGY was trading at 527.90. 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 13 Mar JSWENERGY was trading at 514.10. 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 12 Mar JSWENERGY was trading at 515.20. 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 6 Mar JSWENERGY was trading at 499.60. 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 4 Mar JSWENERGY was trading at 481.25. 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 3 Mar JSWENERGY was trading at 473.85. 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
| JSWENERGY 29MAY2025 480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.58
Theta: -0.33
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 483.80 | 23.3 | 8.75 | 46.60 | 602 | 139 | 329 |
| 24 Apr | 503.80 | 14.9 | 0.5 | 43.84 | 205 | 78 | 187 |
| 23 Apr | 508.85 | 14.4 | -1.25 | 45.81 | 141 | 6 | 108 |
| 22 Apr | 509.20 | 15.75 | 3.45 | 47.47 | 70 | -2 | 102 |
| 21 Apr | 521.35 | 12.35 | -3.65 | 47.31 | 53 | 34 | 104 |
| 17 Apr | 507.90 | 16 | 0 | 45.09 | 25 | 13 | 67 |
| 16 Apr | 509.70 | 16 | 0 | 45.22 | 79 | 5 | 54 |
| 15 Apr | 512.60 | 16 | -8.45 | 47.15 | 27 | 0 | 48 |
| 11 Apr | 493.95 | 24.45 | -2.75 | 48.04 | 37 | 3 | 48 |
| 9 Apr | 482.30 | 27.4 | -30.15 | 44.95 | 61 | 45 | 45 |
| 25 Mar | 555.35 | 0 | 0 | 10.69 | 0 | 0 | 0 |
| 24 Mar | 575.25 | 0 | 0 | 11.87 | 0 | 0 | 0 |
| 21 Mar | 559.70 | 0 | 0 | 10.84 | 0 | 0 | 0 |
| 20 Mar | 562.90 | 0 | 0 | 11.10 | 0 | 0 | 0 |
| 19 Mar | 570.75 | 0 | 0 | 11.84 | 0 | 0 | 0 |
| 18 Mar | 548.35 | 0 | 0 | 9.20 | 0 | 0 | 0 |
| 17 Mar | 527.90 | 0 | 0 | 6.80 | 0 | 0 | 0 |
| 13 Mar | 514.10 | 0 | 0 | 5.46 | 0 | 0 | 0 |
| 12 Mar | 515.20 | 0 | 0 | 5.33 | 0 | 0 | 0 |
| 6 Mar | 499.60 | 0 | 0 | 3.79 | 0 | 0 | 0 |
| 4 Mar | 481.25 | 0 | 0 | 1.53 | 0 | 0 | 0 |
| 3 Mar | 473.85 | 0 | 0 | 0.52 | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 480 expiring on 29MAY2025
Delta for 480 PE is -0.42
Historical price for 480 PE is as follows
On 25 Apr JSWENERGY was trading at 483.80. The strike last trading price was 23.3, which was 8.75 higher than the previous day. The implied volatity was 46.60, the open interest changed by 139 which increased total open position to 329
On 24 Apr JSWENERGY was trading at 503.80. The strike last trading price was 14.9, which was 0.5 higher than the previous day. The implied volatity was 43.84, the open interest changed by 78 which increased total open position to 187
On 23 Apr JSWENERGY was trading at 508.85. The strike last trading price was 14.4, which was -1.25 lower than the previous day. The implied volatity was 45.81, the open interest changed by 6 which increased total open position to 108
On 22 Apr JSWENERGY was trading at 509.20. The strike last trading price was 15.75, which was 3.45 higher than the previous day. The implied volatity was 47.47, the open interest changed by -2 which decreased total open position to 102
On 21 Apr JSWENERGY was trading at 521.35. The strike last trading price was 12.35, which was -3.65 lower than the previous day. The implied volatity was 47.31, the open interest changed by 34 which increased total open position to 104
On 17 Apr JSWENERGY was trading at 507.90. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 45.09, the open interest changed by 13 which increased total open position to 67
On 16 Apr JSWENERGY was trading at 509.70. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 45.22, the open interest changed by 5 which increased total open position to 54
On 15 Apr JSWENERGY was trading at 512.60. The strike last trading price was 16, which was -8.45 lower than the previous day. The implied volatity was 47.15, the open interest changed by 0 which decreased total open position to 48
On 11 Apr JSWENERGY was trading at 493.95. The strike last trading price was 24.45, which was -2.75 lower than the previous day. The implied volatity was 48.04, the open interest changed by 3 which increased total open position to 48
On 9 Apr JSWENERGY was trading at 482.30. The strike last trading price was 27.4, which was -30.15 lower than the previous day. The implied volatity was 44.95, the open interest changed by 45 which increased total open position to 45
On 25 Mar JSWENERGY was trading at 555.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.69, 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 0, which was 0 lower than the previous day. The implied volatity was 11.87, 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 0, which was 0 lower than the previous day. The implied volatity was 10.84, 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 0, which was 0 lower than the previous day. The implied volatity was 11.10, 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 0, which was 0 lower than the previous day. The implied volatity was 11.84, 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 0, which was 0 lower than the previous day. The implied volatity was 9.20, 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 0, which was 0 lower than the previous day. The implied volatity was 6.80, 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 0, which was 0 lower than the previous day. The implied volatity was 5.46, 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 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
On 6 Mar JSWENERGY was trading at 499.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.79, 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 0, which was 0 lower than the previous day. The implied volatity was 1.53, 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 0, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
