JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
11 Apr 2025 11:03 AM IST
| JSWENERGY 24APR2025 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0.17
Theta: -0.32
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 488.60 | 2.2 | -0.35 | 47.16 | 153 | 16 | 717 | |||
| 9 Apr | 482.30 | 2.55 | -0.95 | 50.44 | 326 | 80 | 705 | |||
| 8 Apr | 490.90 | 3.65 | -1 | 47.95 | 307 | 56 | 624 | |||
| 7 Apr | 488.40 | 4.9 | -1.55 | 51.07 | 522 | 80 | 569 | |||
| 4 Apr | 506.40 | 6.6 | -5.85 | 41.68 | 727 | 148 | 487 | |||
| 3 Apr | 527.15 | 13 | -0.75 | 41.83 | 504 | 25 | 339 | |||
| 2 Apr | 526.25 | 13.5 | 0.3 | 42.20 | 483 | 44 | 313 | |||
| 1 Apr | 522.50 | 13.55 | -7.4 | 43.41 | 649 | 34 | 267 | |||
| 28 Mar | 537.90 | 20.95 | -7.15 | 42.99 | 598 | 108 | 233 | |||
| 27 Mar | 548.35 | 27.75 | -2.5 | 45.03 | 307 | 34 | 120 | |||
| 26 Mar | 553.05 | 29.8 | -3.35 | 43.88 | 123 | 14 | 87 | |||
| 25 Mar | 555.35 | 32.3 | -11.75 | 45.23 | 48 | 17 | 72 | |||
| 24 Mar | 575.25 | 44.8 | 8.9 | 40.97 | 56 | -1 | 52 | |||
| 21 Mar | 559.70 | 35.8 | -0.95 | 41.15 | 60 | -3 | 53 | |||
| 20 Mar | 562.90 | 35.9 | -8.95 | 39.56 | 255 | -101 | 60 | |||
| 19 Mar | 570.75 | 44.8 | 15.9 | 45.77 | 275 | 122 | 161 | |||
|
|
||||||||||
| 18 Mar | 548.35 | 30 | 7.5 | 39.07 | 102 | 27 | 40 | |||
| 17 Mar | 527.90 | 22.5 | 4.6 | 43.27 | 4 | -1 | 12 | |||
| 13 Mar | 514.10 | 17.9 | -0.1 | 41.15 | 15 | 8 | 13 | |||
| 12 Mar | 515.20 | 18 | -5 | 39.95 | 1 | 0 | 4 | |||
| 11 Mar | 513.75 | 23 | 9.75 | 47.64 | 4 | 2 | 2 | |||
| 10 Mar | 505.35 | 13.25 | 0 | 6.26 | 0 | 0 | 0 | |||
| 5 Mar | 509.10 | 13.25 | 0 | 5.13 | 0 | 0 | 0 | |||
For Jsw Energy Limited - strike price 550 expiring on 24APR2025
Delta for 550 CE is 0.11
Historical price for 550 CE is as follows
On 11 Apr JSWENERGY was trading at 488.60. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was 47.16, the open interest changed by 16 which increased total open position to 717
On 9 Apr JSWENERGY was trading at 482.30. The strike last trading price was 2.55, which was -0.95 lower than the previous day. The implied volatity was 50.44, the open interest changed by 80 which increased total open position to 705
On 8 Apr JSWENERGY was trading at 490.90. The strike last trading price was 3.65, which was -1 lower than the previous day. The implied volatity was 47.95, the open interest changed by 56 which increased total open position to 624
On 7 Apr JSWENERGY was trading at 488.40. The strike last trading price was 4.9, which was -1.55 lower than the previous day. The implied volatity was 51.07, the open interest changed by 80 which increased total open position to 569
On 4 Apr JSWENERGY was trading at 506.40. The strike last trading price was 6.6, which was -5.85 lower than the previous day. The implied volatity was 41.68, the open interest changed by 148 which increased total open position to 487
On 3 Apr JSWENERGY was trading at 527.15. The strike last trading price was 13, which was -0.75 lower than the previous day. The implied volatity was 41.83, the open interest changed by 25 which increased total open position to 339
On 2 Apr JSWENERGY was trading at 526.25. The strike last trading price was 13.5, which was 0.3 higher than the previous day. The implied volatity was 42.20, the open interest changed by 44 which increased total open position to 313
On 1 Apr JSWENERGY was trading at 522.50. The strike last trading price was 13.55, which was -7.4 lower than the previous day. The implied volatity was 43.41, the open interest changed by 34 which increased total open position to 267
On 28 Mar JSWENERGY was trading at 537.90. The strike last trading price was 20.95, which was -7.15 lower than the previous day. The implied volatity was 42.99, the open interest changed by 108 which increased total open position to 233
On 27 Mar JSWENERGY was trading at 548.35. The strike last trading price was 27.75, which was -2.5 lower than the previous day. The implied volatity was 45.03, the open interest changed by 34 which increased total open position to 120
On 26 Mar JSWENERGY was trading at 553.05. The strike last trading price was 29.8, which was -3.35 lower than the previous day. The implied volatity was 43.88, the open interest changed by 14 which increased total open position to 87
On 25 Mar JSWENERGY was trading at 555.35. The strike last trading price was 32.3, which was -11.75 lower than the previous day. The implied volatity was 45.23, the open interest changed by 17 which increased total open position to 72
On 24 Mar JSWENERGY was trading at 575.25. The strike last trading price was 44.8, which was 8.9 higher than the previous day. The implied volatity was 40.97, the open interest changed by -1 which decreased total open position to 52
On 21 Mar JSWENERGY was trading at 559.70. The strike last trading price was 35.8, which was -0.95 lower than the previous day. The implied volatity was 41.15, the open interest changed by -3 which decreased total open position to 53
On 20 Mar JSWENERGY was trading at 562.90. The strike last trading price was 35.9, which was -8.95 lower than the previous day. The implied volatity was 39.56, the open interest changed by -101 which decreased total open position to 60
On 19 Mar JSWENERGY was trading at 570.75. The strike last trading price was 44.8, which was 15.9 higher than the previous day. The implied volatity was 45.77, the open interest changed by 122 which increased total open position to 161
On 18 Mar JSWENERGY was trading at 548.35. The strike last trading price was 30, which was 7.5 higher than the previous day. The implied volatity was 39.07, the open interest changed by 27 which increased total open position to 40
On 17 Mar JSWENERGY was trading at 527.90. The strike last trading price was 22.5, which was 4.6 higher than the previous day. The implied volatity was 43.27, the open interest changed by -1 which decreased total open position to 12
On 13 Mar JSWENERGY was trading at 514.10. The strike last trading price was 17.9, which was -0.1 lower than the previous day. The implied volatity was 41.15, the open interest changed by 8 which increased total open position to 13
On 12 Mar JSWENERGY was trading at 515.20. The strike last trading price was 18, which was -5 lower than the previous day. The implied volatity was 39.95, the open interest changed by 0 which decreased total open position to 4
On 11 Mar JSWENERGY was trading at 513.75. The strike last trading price was 23, which was 9.75 higher than the previous day. The implied volatity was 47.64, the open interest changed by 2 which increased total open position to 2
On 10 Mar JSWENERGY was trading at 505.35. The strike last trading price was 13.25, which was 0 lower than the previous day. The implied volatity was 6.26, 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 13.25, which was 0 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0
| JSWENERGY 24APR2025 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.11
Theta: -0.01
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 488.60 | 60.25 | -10.3 | 37.48 | 18 | 2 | 256 |
| 9 Apr | 482.30 | 70.55 | 10.55 | 61.92 | 1 | 0 | 254 |
| 8 Apr | 490.90 | 60 | -4.95 | 46.49 | 2 | -1 | 254 |
| 7 Apr | 488.40 | 64.1 | 16.95 | 60.86 | 50 | -14 | 254 |
| 4 Apr | 506.40 | 47 | 15 | 44.89 | 34 | 0 | 268 |
| 3 Apr | 527.15 | 31.9 | -1.75 | 39.85 | 179 | 16 | 267 |
| 2 Apr | 526.25 | 32.7 | -4.4 | 40.07 | 223 | -16 | 255 |
| 1 Apr | 522.50 | 37.65 | 7.8 | 45.73 | 212 | -39 | 271 |
| 28 Mar | 537.90 | 30.15 | 4.45 | 43.17 | 604 | 60 | 310 |
| 27 Mar | 548.35 | 26.25 | 1.35 | 44.46 | 529 | 30 | 249 |
| 26 Mar | 553.05 | 25.5 | 0.55 | 45.60 | 294 | 113 | 224 |
| 25 Mar | 555.35 | 25.3 | 9.35 | 46.03 | 88 | 43 | 111 |
| 24 Mar | 575.25 | 15.45 | -6.75 | 43.27 | 60 | 14 | 66 |
| 21 Mar | 559.70 | 22.2 | 0 | 43.16 | 40 | 11 | 51 |
| 20 Mar | 562.90 | 22.1 | 2.25 | 43.25 | 67 | 21 | 40 |
| 19 Mar | 570.75 | 20.2 | -8.8 | 43.67 | 40 | 16 | 17 |
| 18 Mar | 548.35 | 29 | -69.4 | 45.64 | 2 | 1 | 1 |
| 17 Mar | 527.90 | 98.4 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 514.10 | 98.4 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 515.20 | 98.4 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 513.75 | 98.4 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 505.35 | 98.4 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 509.10 | 98.4 | 0 | - | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 550 expiring on 24APR2025
Delta for 550 PE is -0.94
Historical price for 550 PE is as follows
On 11 Apr JSWENERGY was trading at 488.60. The strike last trading price was 60.25, which was -10.3 lower than the previous day. The implied volatity was 37.48, the open interest changed by 2 which increased total open position to 256
On 9 Apr JSWENERGY was trading at 482.30. The strike last trading price was 70.55, which was 10.55 higher than the previous day. The implied volatity was 61.92, the open interest changed by 0 which decreased total open position to 254
On 8 Apr JSWENERGY was trading at 490.90. The strike last trading price was 60, which was -4.95 lower than the previous day. The implied volatity was 46.49, the open interest changed by -1 which decreased total open position to 254
On 7 Apr JSWENERGY was trading at 488.40. The strike last trading price was 64.1, which was 16.95 higher than the previous day. The implied volatity was 60.86, the open interest changed by -14 which decreased total open position to 254
On 4 Apr JSWENERGY was trading at 506.40. The strike last trading price was 47, which was 15 higher than the previous day. The implied volatity was 44.89, the open interest changed by 0 which decreased total open position to 268
On 3 Apr JSWENERGY was trading at 527.15. The strike last trading price was 31.9, which was -1.75 lower than the previous day. The implied volatity was 39.85, the open interest changed by 16 which increased total open position to 267
On 2 Apr JSWENERGY was trading at 526.25. The strike last trading price was 32.7, which was -4.4 lower than the previous day. The implied volatity was 40.07, the open interest changed by -16 which decreased total open position to 255
On 1 Apr JSWENERGY was trading at 522.50. The strike last trading price was 37.65, which was 7.8 higher than the previous day. The implied volatity was 45.73, the open interest changed by -39 which decreased total open position to 271
On 28 Mar JSWENERGY was trading at 537.90. The strike last trading price was 30.15, which was 4.45 higher than the previous day. The implied volatity was 43.17, the open interest changed by 60 which increased total open position to 310
On 27 Mar JSWENERGY was trading at 548.35. The strike last trading price was 26.25, which was 1.35 higher than the previous day. The implied volatity was 44.46, the open interest changed by 30 which increased total open position to 249
On 26 Mar JSWENERGY was trading at 553.05. The strike last trading price was 25.5, which was 0.55 higher than the previous day. The implied volatity was 45.60, the open interest changed by 113 which increased total open position to 224
On 25 Mar JSWENERGY was trading at 555.35. The strike last trading price was 25.3, which was 9.35 higher than the previous day. The implied volatity was 46.03, the open interest changed by 43 which increased total open position to 111
On 24 Mar JSWENERGY was trading at 575.25. The strike last trading price was 15.45, which was -6.75 lower than the previous day. The implied volatity was 43.27, the open interest changed by 14 which increased total open position to 66
On 21 Mar JSWENERGY was trading at 559.70. The strike last trading price was 22.2, which was 0 lower than the previous day. The implied volatity was 43.16, the open interest changed by 11 which increased total open position to 51
On 20 Mar JSWENERGY was trading at 562.90. The strike last trading price was 22.1, which was 2.25 higher than the previous day. The implied volatity was 43.25, the open interest changed by 21 which increased total open position to 40
On 19 Mar JSWENERGY was trading at 570.75. The strike last trading price was 20.2, which was -8.8 lower than the previous day. The implied volatity was 43.67, the open interest changed by 16 which increased total open position to 17
On 18 Mar JSWENERGY was trading at 548.35. The strike last trading price was 29, which was -69.4 lower than the previous day. The implied volatity was 45.64, 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 98.4, 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 98.4, 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 98.4, 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 98.4, 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 98.4, 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 98.4, 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
