JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
17 Apr 2025 04:13 PM IST
| JSWENERGY 24APR2025 490 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.80
Vega: 0.19
Theta: -0.57
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 507.90 | 21.95 | -2.5 | 33.51 | 38 | -14 | 203 | |||
| 16 Apr | 509.70 | 24.45 | -4.1 | 38.03 | 45 | -2 | 216 | |||
| 15 Apr | 512.60 | 28.55 | 9.6 | 35.76 | 247 | -53 | 220 | |||
| 11 Apr | 493.95 | 18.95 | 4 | 43.21 | 851 | 47 | 273 | |||
| 9 Apr | 482.30 | 15.15 | -4.85 | 45.33 | 514 | 85 | 224 | |||
| 8 Apr | 490.90 | 20.6 | -1.85 | 46.60 | 307 | 36 | 139 | |||
| 7 Apr | 488.40 | 23.3 | -7.05 | 51.15 | 420 | 79 | 100 | |||
| 4 Apr | 506.40 | 30.5 | -18.95 | 39.80 | 42 | 19 | 21 | |||
| 3 Apr | 527.15 | 49.45 | 20.5 | 50.72 | 2 | 0 | 0 | |||
| 2 Apr | 526.25 | 28.95 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 522.50 | 28.95 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 537.90 | 28.95 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 548.35 | 28.95 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Mar | 553.05 | 28.95 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 555.35 | 28.95 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 575.25 | 28.95 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 559.70 | 28.95 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 562.90 | 28.95 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 570.75 | 28.95 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 548.35 | 28.95 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 527.90 | 28.95 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 514.10 | 28.95 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 515.20 | 28.95 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 513.75 | 28.95 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 505.35 | 28.95 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 509.10 | 28.95 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 481.25 | 28.95 | 0 | 0.34 | 0 | 0 | 0 | |||
| 3 Mar | 473.85 | 28.95 | 0 | 1.39 | 0 | 0 | 0 | |||
| 28 Feb | 464.10 | 28.95 | 0 | 3.38 | 0 | 0 | 0 | |||
For Jsw Energy Limited - strike price 490 expiring on 24APR2025
Delta for 490 CE is 0.80
Historical price for 490 CE is as follows
On 17 Apr JSWENERGY was trading at 507.90. The strike last trading price was 21.95, which was -2.5 lower than the previous day. The implied volatity was 33.51, the open interest changed by -14 which decreased total open position to 203
On 16 Apr JSWENERGY was trading at 509.70. The strike last trading price was 24.45, which was -4.1 lower than the previous day. The implied volatity was 38.03, the open interest changed by -2 which decreased total open position to 216
On 15 Apr JSWENERGY was trading at 512.60. The strike last trading price was 28.55, which was 9.6 higher than the previous day. The implied volatity was 35.76, the open interest changed by -53 which decreased total open position to 220
On 11 Apr JSWENERGY was trading at 493.95. The strike last trading price was 18.95, which was 4 higher than the previous day. The implied volatity was 43.21, the open interest changed by 47 which increased total open position to 273
On 9 Apr JSWENERGY was trading at 482.30. The strike last trading price was 15.15, which was -4.85 lower than the previous day. The implied volatity was 45.33, the open interest changed by 85 which increased total open position to 224
On 8 Apr JSWENERGY was trading at 490.90. The strike last trading price was 20.6, which was -1.85 lower than the previous day. The implied volatity was 46.60, the open interest changed by 36 which increased total open position to 139
On 7 Apr JSWENERGY was trading at 488.40. The strike last trading price was 23.3, which was -7.05 lower than the previous day. The implied volatity was 51.15, the open interest changed by 79 which increased total open position to 100
On 4 Apr JSWENERGY was trading at 506.40. The strike last trading price was 30.5, which was -18.95 lower than the previous day. The implied volatity was 39.80, the open interest changed by 19 which increased total open position to 21
On 3 Apr JSWENERGY was trading at 527.15. The strike last trading price was 49.45, which was 20.5 higher than the previous day. The implied volatity was 50.72, 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 28.95, 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 Apr JSWENERGY was trading at 522.50. The strike last trading price was 28.95, 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 Mar JSWENERGY was trading at 537.90. The strike last trading price was 28.95, 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 Mar JSWENERGY was trading at 548.35. The strike last trading price was 28.95, 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 Mar JSWENERGY was trading at 553.05. The strike last trading price was 28.95, 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 28.95, 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 28.95, 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 28.95, 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 28.95, 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 28.95, 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 28.95, 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 28.95, 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 28.95, 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 28.95, 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 28.95, 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 28.95, 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 JSWENERGY was trading at 509.10. The strike last trading price was 28.95, 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 28.95, which was 0 lower than the previous day. The implied volatity was 0.34, 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 28.95, which was 0 lower than the previous day. The implied volatity was 1.39, 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 28.95, which was 0 lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0
| JSWENERGY 24APR2025 490 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.20
Theta: -0.49
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 507.90 | 3.1 | -0.4 | 35.97 | 409 | 70 | 393 |
| 16 Apr | 509.70 | 3.65 | -0.35 | 37.46 | 300 | 37 | 324 |
| 15 Apr | 512.60 | 3.6 | -9.6 | 39.73 | 586 | 20 | 290 |
| 11 Apr | 493.95 | 13.7 | -7.35 | 44.28 | 579 | -48 | 270 |
| 9 Apr | 482.30 | 21.25 | 3.6 | 46.77 | 231 | 32 | 320 |
| 8 Apr | 490.90 | 17.5 | -4.85 | 46.46 | 302 | 14 | 287 |
| 7 Apr | 488.40 | 20.85 | 9.15 | 53.48 | 616 | 0 | 273 |
| 4 Apr | 506.40 | 11.15 | 5 | 42.47 | 568 | 104 | 273 |
| 3 Apr | 527.15 | 6.2 | -0.65 | 41.57 | 186 | 12 | 168 |
| 2 Apr | 526.25 | 6.7 | -1.8 | 41.75 | 124 | 25 | 154 |
| 1 Apr | 522.50 | 8.95 | 2.55 | 44.98 | 225 | 103 | 129 |
| 28 Mar | 537.90 | 6.45 | 0.75 | 42.52 | 39 | 3 | 26 |
| 27 Mar | 548.35 | 6 | 0.3 | 0.00 | 0 | 16 | 0 |
| 26 Mar | 553.05 | 6 | 2.15 | 46.13 | 26 | 16 | 23 |
| 25 Mar | 555.35 | 3.85 | 0 | 0.00 | 0 | 3 | 0 |
| 24 Mar | 575.25 | 3.85 | -2.4 | 47.48 | 8 | 3 | 7 |
| 21 Mar | 559.70 | 6.25 | 0 | 0.00 | 0 | 1 | 0 |
| 20 Mar | 562.90 | 6.25 | 1.15 | 46.69 | 2 | 0 | 3 |
| 19 Mar | 570.75 | 5.1 | -14.55 | 45.40 | 3 | 2 | 3 |
| 18 Mar | 548.35 | 19.65 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 527.90 | 19.65 | 0 | 0.00 | 0 | 1 | 0 |
| 13 Mar | 514.10 | 19.65 | -35.15 | 47.67 | 1 | 0 | 0 |
| 12 Mar | 515.20 | 54.8 | 0 | 5.79 | 0 | 0 | 0 |
| 11 Mar | 513.75 | 54.8 | 0 | 5.48 | 0 | 0 | 0 |
| 10 Mar | 505.35 | 54.8 | 0 | 3.71 | 0 | 0 | 0 |
| 5 Mar | 509.10 | 54.8 | 0 | 4.13 | 0 | 0 | 0 |
| 4 Mar | 481.25 | 54.8 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 473.85 | 54.8 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 464.10 | 54.8 | 0 | - | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 490 expiring on 24APR2025
Delta for 490 PE is -0.21
Historical price for 490 PE is as follows
On 17 Apr JSWENERGY was trading at 507.90. The strike last trading price was 3.1, which was -0.4 lower than the previous day. The implied volatity was 35.97, the open interest changed by 70 which increased total open position to 393
On 16 Apr JSWENERGY was trading at 509.70. The strike last trading price was 3.65, which was -0.35 lower than the previous day. The implied volatity was 37.46, the open interest changed by 37 which increased total open position to 324
On 15 Apr JSWENERGY was trading at 512.60. The strike last trading price was 3.6, which was -9.6 lower than the previous day. The implied volatity was 39.73, the open interest changed by 20 which increased total open position to 290
On 11 Apr JSWENERGY was trading at 493.95. The strike last trading price was 13.7, which was -7.35 lower than the previous day. The implied volatity was 44.28, the open interest changed by -48 which decreased total open position to 270
On 9 Apr JSWENERGY was trading at 482.30. The strike last trading price was 21.25, which was 3.6 higher than the previous day. The implied volatity was 46.77, the open interest changed by 32 which increased total open position to 320
On 8 Apr JSWENERGY was trading at 490.90. The strike last trading price was 17.5, which was -4.85 lower than the previous day. The implied volatity was 46.46, the open interest changed by 14 which increased total open position to 287
On 7 Apr JSWENERGY was trading at 488.40. The strike last trading price was 20.85, which was 9.15 higher than the previous day. The implied volatity was 53.48, the open interest changed by 0 which decreased total open position to 273
On 4 Apr JSWENERGY was trading at 506.40. The strike last trading price was 11.15, which was 5 higher than the previous day. The implied volatity was 42.47, the open interest changed by 104 which increased total open position to 273
On 3 Apr JSWENERGY was trading at 527.15. The strike last trading price was 6.2, which was -0.65 lower than the previous day. The implied volatity was 41.57, the open interest changed by 12 which increased total open position to 168
On 2 Apr JSWENERGY was trading at 526.25. The strike last trading price was 6.7, which was -1.8 lower than the previous day. The implied volatity was 41.75, the open interest changed by 25 which increased total open position to 154
On 1 Apr JSWENERGY was trading at 522.50. The strike last trading price was 8.95, which was 2.55 higher than the previous day. The implied volatity was 44.98, the open interest changed by 103 which increased total open position to 129
On 28 Mar JSWENERGY was trading at 537.90. The strike last trading price was 6.45, which was 0.75 higher than the previous day. The implied volatity was 42.52, the open interest changed by 3 which increased total open position to 26
On 27 Mar JSWENERGY was trading at 548.35. The strike last trading price was 6, which was 0.3 higher than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 26 Mar JSWENERGY was trading at 553.05. The strike last trading price was 6, which was 2.15 higher than the previous day. The implied volatity was 46.13, the open interest changed by 16 which increased total open position to 23
On 25 Mar JSWENERGY was trading at 555.35. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 24 Mar JSWENERGY was trading at 575.25. The strike last trading price was 3.85, which was -2.4 lower than the previous day. The implied volatity was 47.48, the open interest changed by 3 which increased total open position to 7
On 21 Mar JSWENERGY was trading at 559.70. The strike last trading price was 6.25, 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 20 Mar JSWENERGY was trading at 562.90. The strike last trading price was 6.25, which was 1.15 higher than the previous day. The implied volatity was 46.69, the open interest changed by 0 which decreased total open position to 3
On 19 Mar JSWENERGY was trading at 570.75. The strike last trading price was 5.1, which was -14.55 lower than the previous day. The implied volatity was 45.40, the open interest changed by 2 which increased total open position to 3
On 18 Mar JSWENERGY was trading at 548.35. The strike last trading price was 19.65, 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 Mar JSWENERGY was trading at 527.90. The strike last trading price was 19.65, 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 13 Mar JSWENERGY was trading at 514.10. The strike last trading price was 19.65, which was -35.15 lower than the previous day. The implied volatity was 47.67, 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 54.8, which was 0 lower than the previous day. The implied volatity was 5.79, 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 54.8, 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 10 Mar JSWENERGY was trading at 505.35. The strike last trading price was 54.8, which was 0 lower than the previous day. The implied volatity was 3.71, the open interest changed by 0 which decreased total open position to 0
On 5 Mar JSWENERGY was trading at 509.10. The strike last trading price was 54.8, 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 4 Mar JSWENERGY was trading at 481.25. The strike last trading price was 54.8, 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 3 Mar JSWENERGY was trading at 473.85. The strike last trading price was 54.8, 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 28 Feb JSWENERGY was trading at 464.10. The strike last trading price was 54.8, 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
