JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
25 Apr 2025 04:13 PM IST
| JSWENERGY 29MAY2025 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0.44
Theta: -0.30
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 482.70 | 7.5 | -6.45 | 41.99 | 372 | 36 | 215 | |||
| 24 Apr | 503.80 | 13.3 | -4 | 40.85 | 221 | 24 | 180 | |||
| 23 Apr | 508.85 | 16.95 | -1.2 | 42.55 | 151 | 17 | 156 | |||
| 22 Apr | 509.20 | 18 | -5.6 | 43.84 | 171 | 37 | 123 | |||
| 21 Apr | 521.35 | 24.25 | 5.75 | 43.99 | 183 | 72 | 87 | |||
| 17 Apr | 507.90 | 18.5 | -7.2 | 41.85 | 15 | 0 | 0 | |||
| 16 Apr | 509.70 | 25.7 | 0 | 4.05 | 0 | 0 | 0 | |||
| 28 Mar | 537.90 | 25.7 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 555.35 | 25.7 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 575.25 | 25.7 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 559.70 | 25.7 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 562.90 | 25.7 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 570.75 | 25.7 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Mar | 548.35 | 25.7 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 527.90 | 0 | 0 | 0.36 | 0 | 0 | 0 | |||
| 13 Mar | 514.10 | 0 | 0 | 1.76 | 0 | 0 | 0 | |||
| 12 Mar | 515.20 | 0 | 0 | 1.86 | 0 | 0 | 0 | |||
| 6 Mar | 499.60 | 0 | 0 | 3.09 | 0 | 0 | 0 | |||
| 4 Mar | 481.25 | 0 | 0 | 5.30 | 0 | 0 | 0 | |||
| 3 Mar | 473.85 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Jsw Energy Limited - strike price 540 expiring on 29MAY2025
Delta for 540 CE is 0.22
Historical price for 540 CE is as follows
On 25 Apr JSWENERGY was trading at 482.70. The strike last trading price was 7.5, which was -6.45 lower than the previous day. The implied volatity was 41.99, the open interest changed by 36 which increased total open position to 215
On 24 Apr JSWENERGY was trading at 503.80. The strike last trading price was 13.3, which was -4 lower than the previous day. The implied volatity was 40.85, the open interest changed by 24 which increased total open position to 180
On 23 Apr JSWENERGY was trading at 508.85. The strike last trading price was 16.95, which was -1.2 lower than the previous day. The implied volatity was 42.55, the open interest changed by 17 which increased total open position to 156
On 22 Apr JSWENERGY was trading at 509.20. The strike last trading price was 18, which was -5.6 lower than the previous day. The implied volatity was 43.84, the open interest changed by 37 which increased total open position to 123
On 21 Apr JSWENERGY was trading at 521.35. The strike last trading price was 24.25, which was 5.75 higher than the previous day. The implied volatity was 43.99, the open interest changed by 72 which increased total open position to 87
On 17 Apr JSWENERGY was trading at 507.90. The strike last trading price was 18.5, which was -7.2 lower than the previous day. The implied volatity was 41.85, 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 25.7, which was 0 lower than the previous day. The implied volatity was 4.05, 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 25.7, 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 25.7, 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 25.7, 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 25.7, 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 25.7, 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 25.7, 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 25.7, 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 0.36, 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 1.76, 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 1.86, 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 3.09, 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 5.30, 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 0.00, the open interest changed by 0 which decreased total open position to 0
| JSWENERGY 29MAY2025 540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.50
Theta: -0.28
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 482.70 | 66.3 | 20.65 | 53.13 | 17 | 8 | 27 |
| 24 Apr | 503.80 | 45.65 | 0 | 0.00 | 0 | 17 | 0 |
| 23 Apr | 508.85 | 45.65 | 2.65 | 48.00 | 24 | 16 | 18 |
| 22 Apr | 509.20 | 43 | 0 | 0.00 | 0 | 2 | 0 |
| 21 Apr | 521.35 | 43 | -54.3 | 53.73 | 2 | 1 | 1 |
| 17 Apr | 507.90 | 97.3 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 509.70 | 97.3 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 537.90 | 97.3 | 0 | 0.84 | 0 | 0 | 0 |
| 25 Mar | 555.35 | 0 | 0 | 3.20 | 0 | 0 | 0 |
| 24 Mar | 575.25 | 0 | 0 | 4.69 | 0 | 0 | 0 |
| 21 Mar | 559.70 | 0 | 0 | 3.60 | 0 | 0 | 0 |
| 20 Mar | 562.90 | 0 | 0 | 3.97 | 0 | 0 | 0 |
| 19 Mar | 570.75 | 0 | 0 | 4.92 | 0 | 0 | 0 |
| 18 Mar | 548.35 | 0 | 0 | 1.97 | 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 | 0.00 | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 540 expiring on 29MAY2025
Delta for 540 PE is -0.72
Historical price for 540 PE is as follows
On 25 Apr JSWENERGY was trading at 482.70. The strike last trading price was 66.3, which was 20.65 higher than the previous day. The implied volatity was 53.13, the open interest changed by 8 which increased total open position to 27
On 24 Apr JSWENERGY was trading at 503.80. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 23 Apr JSWENERGY was trading at 508.85. The strike last trading price was 45.65, which was 2.65 higher than the previous day. The implied volatity was 48.00, the open interest changed by 16 which increased total open position to 18
On 22 Apr JSWENERGY was trading at 509.20. The strike last trading price was 43, 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 21 Apr JSWENERGY was trading at 521.35. The strike last trading price was 43, which was -54.3 lower than the previous day. The implied volatity was 53.73, the open interest changed by 1 which increased total open position to 1
On 17 Apr JSWENERGY was trading at 507.90. The strike last trading price was 97.3, 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 16 Apr JSWENERGY was trading at 509.70. The strike last trading price was 97.3, 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 97.3, which was 0 lower than the previous day. The implied volatity was 0.84, 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 3.20, 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 4.69, 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 3.60, 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 3.97, 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 4.92, 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 1.97, 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 0.00, the open interest changed by 0 which decreased total open position to 0
