JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
11 Apr 2025 04:13 PM IST
| JSWENERGY 24APR2025 530 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.28
Theta: -0.51
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 493.95 | 5.2 | 0.8 | 44.59 | 324 | 1 | 399 | |||
| 9 Apr | 482.30 | 4.5 | -1.85 | 47.18 | 196 | 39 | 400 | |||
| 8 Apr | 490.90 | 6.65 | -1.55 | 46.71 | 292 | -15 | 362 | |||
| 7 Apr | 488.40 | 8.55 | -2.65 | 50.56 | 615 | 27 | 377 | |||
| 4 Apr | 506.40 | 11.35 | -9 | 40.38 | 954 | -34 | 349 | |||
| 3 Apr | 527.15 | 20.8 | -0.75 | 41.22 | 753 | 55 | 380 | |||
| 2 Apr | 526.25 | 21.7 | 0.9 | 42.44 | 1,389 | 234 | 323 | |||
| 1 Apr | 522.50 | 21.25 | -9.4 | 43.29 | 278 | 60 | 96 | |||
| 28 Mar | 537.90 | 30.1 | -8.15 | 42.24 | 75 | 3 | 36 | |||
| 27 Mar | 548.35 | 38.25 | -5.35 | 44.63 | 13 | 10 | 33 | |||
| 26 Mar | 553.05 | 43.6 | -12.4 | 48.43 | 6 | -1 | 23 | |||
| 25 Mar | 555.35 | 56 | 0 | 0.00 | 0 | -2 | 0 | |||
| 24 Mar | 575.25 | 56 | 9.85 | 34.62 | 2 | 0 | 26 | |||
| 21 Mar | 559.70 | 46.15 | 1.3 | 38.68 | 3 | 0 | 26 | |||
| 20 Mar | 562.90 | 44.85 | -12.95 | 34.03 | 5 | -2 | 27 | |||
| 19 Mar | 570.75 | 57.8 | 18.65 | 46.49 | 5 | 0 | 29 | |||
| 18 Mar | 548.35 | 39 | 8.45 | 35.56 | 27 | 0 | 29 | |||
| 17 Mar | 527.90 | 30.7 | 5.05 | 42.53 | 25 | 14 | 30 | |||
| 13 Mar | 514.10 | 26 | 8.6 | 44.08 | 22 | 16 | 16 | |||
| 12 Mar | 515.20 | 17.4 | 0 | 1.11 | 0 | 0 | 0 | |||
| 11 Mar | 513.75 | 17.4 | 0 | 1.27 | 0 | 0 | 0 | |||
| 10 Mar | 505.35 | 17.4 | 0 | 3.29 | 0 | 0 | 0 | |||
| 5 Mar | 509.10 | 17.4 | 0 | 2.23 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Mar | 481.25 | 17.4 | 0 | 6.43 | 0 | 0 | 0 | |||
For Jsw Energy Limited - strike price 530 expiring on 24APR2025
Delta for 530 CE is 0.23
Historical price for 530 CE is as follows
On 11 Apr JSWENERGY was trading at 493.95. The strike last trading price was 5.2, which was 0.8 higher than the previous day. The implied volatity was 44.59, the open interest changed by 1 which increased total open position to 399
On 9 Apr JSWENERGY was trading at 482.30. The strike last trading price was 4.5, which was -1.85 lower than the previous day. The implied volatity was 47.18, the open interest changed by 39 which increased total open position to 400
On 8 Apr JSWENERGY was trading at 490.90. The strike last trading price was 6.65, which was -1.55 lower than the previous day. The implied volatity was 46.71, the open interest changed by -15 which decreased total open position to 362
On 7 Apr JSWENERGY was trading at 488.40. The strike last trading price was 8.55, which was -2.65 lower than the previous day. The implied volatity was 50.56, the open interest changed by 27 which increased total open position to 377
On 4 Apr JSWENERGY was trading at 506.40. The strike last trading price was 11.35, which was -9 lower than the previous day. The implied volatity was 40.38, the open interest changed by -34 which decreased total open position to 349
On 3 Apr JSWENERGY was trading at 527.15. The strike last trading price was 20.8, which was -0.75 lower than the previous day. The implied volatity was 41.22, the open interest changed by 55 which increased total open position to 380
On 2 Apr JSWENERGY was trading at 526.25. The strike last trading price was 21.7, which was 0.9 higher than the previous day. The implied volatity was 42.44, the open interest changed by 234 which increased total open position to 323
On 1 Apr JSWENERGY was trading at 522.50. The strike last trading price was 21.25, which was -9.4 lower than the previous day. The implied volatity was 43.29, the open interest changed by 60 which increased total open position to 96
On 28 Mar JSWENERGY was trading at 537.90. The strike last trading price was 30.1, which was -8.15 lower than the previous day. The implied volatity was 42.24, the open interest changed by 3 which increased total open position to 36
On 27 Mar JSWENERGY was trading at 548.35. The strike last trading price was 38.25, which was -5.35 lower than the previous day. The implied volatity was 44.63, the open interest changed by 10 which increased total open position to 33
On 26 Mar JSWENERGY was trading at 553.05. The strike last trading price was 43.6, which was -12.4 lower than the previous day. The implied volatity was 48.43, the open interest changed by -1 which decreased total open position to 23
On 25 Mar JSWENERGY was trading at 555.35. The strike last trading price was 56, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 24 Mar JSWENERGY was trading at 575.25. The strike last trading price was 56, which was 9.85 higher than the previous day. The implied volatity was 34.62, the open interest changed by 0 which decreased total open position to 26
On 21 Mar JSWENERGY was trading at 559.70. The strike last trading price was 46.15, which was 1.3 higher than the previous day. The implied volatity was 38.68, the open interest changed by 0 which decreased total open position to 26
On 20 Mar JSWENERGY was trading at 562.90. The strike last trading price was 44.85, which was -12.95 lower than the previous day. The implied volatity was 34.03, the open interest changed by -2 which decreased total open position to 27
On 19 Mar JSWENERGY was trading at 570.75. The strike last trading price was 57.8, which was 18.65 higher than the previous day. The implied volatity was 46.49, the open interest changed by 0 which decreased total open position to 29
On 18 Mar JSWENERGY was trading at 548.35. The strike last trading price was 39, which was 8.45 higher than the previous day. The implied volatity was 35.56, the open interest changed by 0 which decreased total open position to 29
On 17 Mar JSWENERGY was trading at 527.90. The strike last trading price was 30.7, which was 5.05 higher than the previous day. The implied volatity was 42.53, the open interest changed by 14 which increased total open position to 30
On 13 Mar JSWENERGY was trading at 514.10. The strike last trading price was 26, which was 8.6 higher than the previous day. The implied volatity was 44.08, the open interest changed by 16 which increased total open position to 16
On 12 Mar JSWENERGY was trading at 515.20. The strike last trading price was 17.4, which was 0 lower than the previous day. The implied volatity was 1.11, 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 17.4, which was 0 lower than the previous day. The implied volatity was 1.27, 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 17.4, which was 0 lower than the previous day. The implied volatity was 3.29, 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 17.4, which was 0 lower than the previous day. The implied volatity was 2.23, 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 17.4, which was 0 lower than the previous day. The implied volatity was 6.43, the open interest changed by 0 which decreased total open position to 0
| JSWENERGY 24APR2025 530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.29
Theta: -0.40
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 493.95 | 39.95 | -12.05 | 46.47 | 27 | -7 | 250 |
| 9 Apr | 482.30 | 52 | 7.05 | 54.80 | 9 | -3 | 257 |
| 8 Apr | 490.90 | 44.95 | -3.6 | 51.29 | 27 | -16 | 260 |
| 7 Apr | 488.40 | 47.85 | 15.8 | 58.57 | 38 | -1 | 278 |
| 4 Apr | 506.40 | 32.2 | 12.25 | 43.82 | 301 | -39 | 279 |
| 3 Apr | 527.15 | 20.2 | -1.4 | 40.11 | 429 | 43 | 319 |
| 2 Apr | 526.25 | 20.9 | -3.95 | 40.18 | 707 | 175 | 277 |
| 1 Apr | 522.50 | 25.25 | 5.95 | 45.06 | 318 | 18 | 98 |
| 28 Mar | 537.90 | 19.8 | 3.05 | 43.05 | 158 | 36 | 80 |
| 27 Mar | 548.35 | 17 | 0.6 | 43.56 | 64 | -4 | 44 |
| 26 Mar | 553.05 | 16.5 | -0.15 | 45.07 | 42 | 12 | 51 |
| 25 Mar | 555.35 | 17.3 | 7.45 | 46.96 | 38 | 25 | 38 |
| 24 Mar | 575.25 | 9.85 | -4.5 | 44.10 | 19 | 1 | 9 |
| 21 Mar | 559.70 | 14.35 | -2 | 42.99 | 4 | -1 | 7 |
| 20 Mar | 562.90 | 16.35 | 3.15 | 46.44 | 21 | -3 | 8 |
| 19 Mar | 570.75 | 13.2 | -6.8 | 43.76 | 22 | 11 | 12 |
| 18 Mar | 548.35 | 20 | -62.8 | 45.53 | 2 | 1 | 1 |
| 17 Mar | 527.90 | 82.8 | 0 | 0.76 | 0 | 0 | 0 |
| 13 Mar | 514.10 | 82.8 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 515.20 | 82.8 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 513.75 | 82.8 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 505.35 | 82.8 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 509.10 | 82.8 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 481.25 | 82.8 | 0 | - | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 530 expiring on 24APR2025
Delta for 530 PE is -0.76
Historical price for 530 PE is as follows
On 11 Apr JSWENERGY was trading at 493.95. The strike last trading price was 39.95, which was -12.05 lower than the previous day. The implied volatity was 46.47, the open interest changed by -7 which decreased total open position to 250
On 9 Apr JSWENERGY was trading at 482.30. The strike last trading price was 52, which was 7.05 higher than the previous day. The implied volatity was 54.80, the open interest changed by -3 which decreased total open position to 257
On 8 Apr JSWENERGY was trading at 490.90. The strike last trading price was 44.95, which was -3.6 lower than the previous day. The implied volatity was 51.29, the open interest changed by -16 which decreased total open position to 260
On 7 Apr JSWENERGY was trading at 488.40. The strike last trading price was 47.85, which was 15.8 higher than the previous day. The implied volatity was 58.57, the open interest changed by -1 which decreased total open position to 278
On 4 Apr JSWENERGY was trading at 506.40. The strike last trading price was 32.2, which was 12.25 higher than the previous day. The implied volatity was 43.82, the open interest changed by -39 which decreased total open position to 279
On 3 Apr JSWENERGY was trading at 527.15. The strike last trading price was 20.2, which was -1.4 lower than the previous day. The implied volatity was 40.11, the open interest changed by 43 which increased total open position to 319
On 2 Apr JSWENERGY was trading at 526.25. The strike last trading price was 20.9, which was -3.95 lower than the previous day. The implied volatity was 40.18, the open interest changed by 175 which increased total open position to 277
On 1 Apr JSWENERGY was trading at 522.50. The strike last trading price was 25.25, which was 5.95 higher than the previous day. The implied volatity was 45.06, the open interest changed by 18 which increased total open position to 98
On 28 Mar JSWENERGY was trading at 537.90. The strike last trading price was 19.8, which was 3.05 higher than the previous day. The implied volatity was 43.05, the open interest changed by 36 which increased total open position to 80
On 27 Mar JSWENERGY was trading at 548.35. The strike last trading price was 17, which was 0.6 higher than the previous day. The implied volatity was 43.56, the open interest changed by -4 which decreased total open position to 44
On 26 Mar JSWENERGY was trading at 553.05. The strike last trading price was 16.5, which was -0.15 lower than the previous day. The implied volatity was 45.07, the open interest changed by 12 which increased total open position to 51
On 25 Mar JSWENERGY was trading at 555.35. The strike last trading price was 17.3, which was 7.45 higher than the previous day. The implied volatity was 46.96, the open interest changed by 25 which increased total open position to 38
On 24 Mar JSWENERGY was trading at 575.25. The strike last trading price was 9.85, which was -4.5 lower than the previous day. The implied volatity was 44.10, the open interest changed by 1 which increased total open position to 9
On 21 Mar JSWENERGY was trading at 559.70. The strike last trading price was 14.35, which was -2 lower than the previous day. The implied volatity was 42.99, the open interest changed by -1 which decreased total open position to 7
On 20 Mar JSWENERGY was trading at 562.90. The strike last trading price was 16.35, which was 3.15 higher than the previous day. The implied volatity was 46.44, the open interest changed by -3 which decreased total open position to 8
On 19 Mar JSWENERGY was trading at 570.75. The strike last trading price was 13.2, which was -6.8 lower than the previous day. The implied volatity was 43.76, the open interest changed by 11 which increased total open position to 12
On 18 Mar JSWENERGY was trading at 548.35. The strike last trading price was 20, which was -62.8 lower than the previous day. The implied volatity was 45.53, the open interest changed by 1 which increased total open position to 1
On 17 Mar JSWENERGY was trading at 527.90. The strike last trading price was 82.8, which was 0 lower than the previous day. The implied volatity was 0.76, 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 82.8, 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 12 Mar JSWENERGY was trading at 515.20. The strike last trading price was 82.8, 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 11 Mar JSWENERGY was trading at 513.75. The strike last trading price was 82.8, 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 10 Mar JSWENERGY was trading at 505.35. The strike last trading price was 82.8, 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 5 Mar JSWENERGY was trading at 509.10. The strike last trading price was 82.8, 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 4 Mar JSWENERGY was trading at 481.25. The strike last trading price was 82.8, 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
