JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
11 Apr 2025 04:13 PM IST
| JSWENERGY 24APR2025 510 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0.35
Theta: -0.64
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 493.95 | 10.1 | 1.9 | 43.10 | 454 | 34 | 215 | |||
| 9 Apr | 482.30 | 8.2 | -3.5 | 45.38 | 200 | -16 | 181 | |||
| 8 Apr | 490.90 | 12 | -1.9 | 46.23 | 287 | 4 | 199 | |||
| 7 Apr | 488.40 | 14.6 | -4.3 | 50.87 | 432 | 61 | 196 | |||
| 4 Apr | 506.40 | 19.5 | -12.45 | 40.54 | 576 | 105 | 129 | |||
| 3 Apr | 527.15 | 31.15 | -1.35 | 39.63 | 28 | 4 | 29 | |||
| 2 Apr | 526.25 | 32.55 | 1.4 | 42.29 | 68 | 10 | 28 | |||
| 1 Apr | 522.50 | 30.85 | -14.3 | 41.51 | 30 | 4 | 17 | |||
| 28 Mar | 537.90 | 45.15 | -5.3 | 48.02 | 7 | 4 | 13 | |||
| 27 Mar | 548.35 | 50.45 | -12.55 | 42.80 | 6 | 1 | 5 | |||
| 26 Mar | 553.05 | 63 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 555.35 | 63 | 0 | 0.00 | 0 | 3 | 0 | |||
| 24 Mar | 575.25 | 63 | 24.35 | - | 3 | 2 | 3 | |||
| 21 Mar | 559.70 | 38.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 562.90 | 38.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 570.75 | 38.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 548.35 | 38.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 527.90 | 38.65 | 0 | 0.00 | 0 | 1 | 0 | |||
| 13 Mar | 514.10 | 38.65 | 16.1 | 49.41 | 1 | 0 | 0 | |||
| 12 Mar | 515.20 | 22.55 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 513.75 | 22.55 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 505.35 | 22.55 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 509.10 | 22.55 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 481.25 | 22.55 | 0 | 3.55 | 0 | 0 | 0 | |||
| 3 Mar | 473.85 | 22.55 | 0 | 4.52 | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Feb | 464.10 | 22.55 | 0 | 6.23 | 0 | 0 | 0 | |||
For Jsw Energy Limited - strike price 510 expiring on 24APR2025
Delta for 510 CE is 0.38
Historical price for 510 CE is as follows
On 11 Apr JSWENERGY was trading at 493.95. The strike last trading price was 10.1, which was 1.9 higher than the previous day. The implied volatity was 43.10, the open interest changed by 34 which increased total open position to 215
On 9 Apr JSWENERGY was trading at 482.30. The strike last trading price was 8.2, which was -3.5 lower than the previous day. The implied volatity was 45.38, the open interest changed by -16 which decreased total open position to 181
On 8 Apr JSWENERGY was trading at 490.90. The strike last trading price was 12, which was -1.9 lower than the previous day. The implied volatity was 46.23, the open interest changed by 4 which increased total open position to 199
On 7 Apr JSWENERGY was trading at 488.40. The strike last trading price was 14.6, which was -4.3 lower than the previous day. The implied volatity was 50.87, the open interest changed by 61 which increased total open position to 196
On 4 Apr JSWENERGY was trading at 506.40. The strike last trading price was 19.5, which was -12.45 lower than the previous day. The implied volatity was 40.54, the open interest changed by 105 which increased total open position to 129
On 3 Apr JSWENERGY was trading at 527.15. The strike last trading price was 31.15, which was -1.35 lower than the previous day. The implied volatity was 39.63, the open interest changed by 4 which increased total open position to 29
On 2 Apr JSWENERGY was trading at 526.25. The strike last trading price was 32.55, which was 1.4 higher than the previous day. The implied volatity was 42.29, the open interest changed by 10 which increased total open position to 28
On 1 Apr JSWENERGY was trading at 522.50. The strike last trading price was 30.85, which was -14.3 lower than the previous day. The implied volatity was 41.51, the open interest changed by 4 which increased total open position to 17
On 28 Mar JSWENERGY was trading at 537.90. The strike last trading price was 45.15, which was -5.3 lower than the previous day. The implied volatity was 48.02, the open interest changed by 4 which increased total open position to 13
On 27 Mar JSWENERGY was trading at 548.35. The strike last trading price was 50.45, which was -12.55 lower than the previous day. The implied volatity was 42.80, the open interest changed by 1 which increased total open position to 5
On 26 Mar JSWENERGY was trading at 553.05. 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 25 Mar JSWENERGY was trading at 555.35. 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 3 which increased total open position to 0
On 24 Mar JSWENERGY was trading at 575.25. The strike last trading price was 63, which was 24.35 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3
On 21 Mar JSWENERGY was trading at 559.70. The strike last trading price was 38.65, 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 20 Mar JSWENERGY was trading at 562.90. The strike last trading price was 38.65, 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 19 Mar JSWENERGY was trading at 570.75. The strike last trading price was 38.65, 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 18 Mar JSWENERGY was trading at 548.35. The strike last trading price was 38.65, 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 38.65, 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 38.65, which was 16.1 higher than the previous day. The implied volatity was 49.41, 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 22.55, 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 22.55, 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 22.55, 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 22.55, 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 22.55, which was 0 lower than the previous day. The implied volatity was 3.55, 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 22.55, which was 0 lower than the previous day. The implied volatity was 4.52, 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 22.55, which was 0 lower than the previous day. The implied volatity was 6.23, the open interest changed by 0 which decreased total open position to 0
| JSWENERGY 24APR2025 510 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0.36
Theta: -0.52
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 493.95 | 24.95 | -10.6 | 44.69 | 138 | -32 | 188 |
| 9 Apr | 482.30 | 35.55 | 6.15 | 50.81 | 7 | -1 | 220 |
| 8 Apr | 490.90 | 29.4 | -8.05 | 47.58 | 81 | 0 | 221 |
| 7 Apr | 488.40 | 37.45 | 17.2 | 66.24 | 149 | -22 | 221 |
| 4 Apr | 506.40 | 19.3 | 7.85 | 41.36 | 683 | 33 | 243 |
| 3 Apr | 527.15 | 11.7 | -1.25 | 40.67 | 241 | 79 | 211 |
| 2 Apr | 526.25 | 12.3 | -2.8 | 40.74 | 100 | 10 | 131 |
| 1 Apr | 522.50 | 15.45 | 3.5 | 44.37 | 213 | 69 | 122 |
| 28 Mar | 537.90 | 12.1 | 2 | 43.18 | 73 | 28 | 53 |
| 27 Mar | 548.35 | 10.1 | 0.25 | 43.34 | 2 | 0 | 25 |
| 26 Mar | 553.05 | 9.9 | -0.75 | 44.76 | 15 | 0 | 23 |
| 25 Mar | 555.35 | 10.65 | 2.4 | 46.60 | 8 | 1 | 23 |
| 24 Mar | 575.25 | 8.25 | 0 | 0.00 | 0 | 3 | 0 |
| 21 Mar | 559.70 | 8.25 | -1.45 | 42.16 | 5 | 2 | 21 |
| 20 Mar | 562.90 | 9.7 | -8.1 | 45.06 | 15 | 5 | 9 |
| 19 Mar | 570.75 | 17.8 | 0 | 0.00 | 0 | 1 | 0 |
| 18 Mar | 548.35 | 17.8 | -2 | 53.77 | 1 | 0 | 3 |
| 17 Mar | 527.90 | 19.8 | -48.35 | 45.34 | 5 | 3 | 3 |
| 13 Mar | 514.10 | 68.15 | 0 | 1.68 | 0 | 0 | 0 |
| 12 Mar | 515.20 | 68.15 | 0 | 2.45 | 0 | 0 | 0 |
| 11 Mar | 513.75 | 68.15 | 0 | 2.15 | 0 | 0 | 0 |
| 10 Mar | 505.35 | 68.15 | 0 | 0.49 | 0 | 0 | 0 |
| 5 Mar | 509.10 | 68.15 | 0 | 1.03 | 0 | 0 | 0 |
| 4 Mar | 481.25 | 68.15 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 473.85 | 68.15 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 464.10 | 68.15 | 0 | - | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 510 expiring on 24APR2025
Delta for 510 PE is -0.62
Historical price for 510 PE is as follows
On 11 Apr JSWENERGY was trading at 493.95. The strike last trading price was 24.95, which was -10.6 lower than the previous day. The implied volatity was 44.69, the open interest changed by -32 which decreased total open position to 188
On 9 Apr JSWENERGY was trading at 482.30. The strike last trading price was 35.55, which was 6.15 higher than the previous day. The implied volatity was 50.81, the open interest changed by -1 which decreased total open position to 220
On 8 Apr JSWENERGY was trading at 490.90. The strike last trading price was 29.4, which was -8.05 lower than the previous day. The implied volatity was 47.58, the open interest changed by 0 which decreased total open position to 221
On 7 Apr JSWENERGY was trading at 488.40. The strike last trading price was 37.45, which was 17.2 higher than the previous day. The implied volatity was 66.24, the open interest changed by -22 which decreased total open position to 221
On 4 Apr JSWENERGY was trading at 506.40. The strike last trading price was 19.3, which was 7.85 higher than the previous day. The implied volatity was 41.36, the open interest changed by 33 which increased total open position to 243
On 3 Apr JSWENERGY was trading at 527.15. The strike last trading price was 11.7, which was -1.25 lower than the previous day. The implied volatity was 40.67, the open interest changed by 79 which increased total open position to 211
On 2 Apr JSWENERGY was trading at 526.25. The strike last trading price was 12.3, which was -2.8 lower than the previous day. The implied volatity was 40.74, the open interest changed by 10 which increased total open position to 131
On 1 Apr JSWENERGY was trading at 522.50. The strike last trading price was 15.45, which was 3.5 higher than the previous day. The implied volatity was 44.37, the open interest changed by 69 which increased total open position to 122
On 28 Mar JSWENERGY was trading at 537.90. The strike last trading price was 12.1, which was 2 higher than the previous day. The implied volatity was 43.18, the open interest changed by 28 which increased total open position to 53
On 27 Mar JSWENERGY was trading at 548.35. The strike last trading price was 10.1, which was 0.25 higher than the previous day. The implied volatity was 43.34, the open interest changed by 0 which decreased total open position to 25
On 26 Mar JSWENERGY was trading at 553.05. The strike last trading price was 9.9, which was -0.75 lower than the previous day. The implied volatity was 44.76, the open interest changed by 0 which decreased total open position to 23
On 25 Mar JSWENERGY was trading at 555.35. The strike last trading price was 10.65, which was 2.4 higher than the previous day. The implied volatity was 46.60, the open interest changed by 1 which increased total open position to 23
On 24 Mar JSWENERGY was trading at 575.25. The strike last trading price was 8.25, 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 21 Mar JSWENERGY was trading at 559.70. The strike last trading price was 8.25, which was -1.45 lower than the previous day. The implied volatity was 42.16, the open interest changed by 2 which increased total open position to 21
On 20 Mar JSWENERGY was trading at 562.90. The strike last trading price was 9.7, which was -8.1 lower than the previous day. The implied volatity was 45.06, the open interest changed by 5 which increased total open position to 9
On 19 Mar JSWENERGY was trading at 570.75. The strike last trading price was 17.8, 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 18 Mar JSWENERGY was trading at 548.35. The strike last trading price was 17.8, which was -2 lower than the previous day. The implied volatity was 53.77, the open interest changed by 0 which decreased total open position to 3
On 17 Mar JSWENERGY was trading at 527.90. The strike last trading price was 19.8, which was -48.35 lower than the previous day. The implied volatity was 45.34, the open interest changed by 3 which increased total open position to 3
On 13 Mar JSWENERGY was trading at 514.10. The strike last trading price was 68.15, which was 0 lower than the previous day. The implied volatity was 1.68, 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 68.15, which was 0 lower than the previous day. The implied volatity was 2.45, 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 68.15, which was 0 lower than the previous day. The implied volatity was 2.15, 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 68.15, which was 0 lower than the previous day. The implied volatity was 0.49, 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 68.15, which was 0 lower than the previous day. The implied volatity was 1.03, 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 68.15, 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 68.15, 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 68.15, 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
