JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
11 Apr 2025 04:13 PM IST
| JSWENERGY 24APR2025 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.12
Theta: -0.22
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 493.95 | 1.2 | -0.2 | 47.38 | 146 | 38 | 564 | |||
| 9 Apr | 482.30 | 1.4 | -0.5 | 51.50 | 45 | -1 | 528 | |||
| 8 Apr | 490.90 | 1.9 | -0.65 | 48.84 | 308 | -18 | 531 | |||
| 7 Apr | 488.40 | 2.6 | -1.1 | 51.08 | 370 | 10 | 550 | |||
| 4 Apr | 506.40 | 3.65 | -3.75 | 42.64 | 536 | 26 | 540 | |||
| 3 Apr | 527.15 | 7.7 | -0.4 | 42.30 | 284 | 9 | 514 | |||
| 2 Apr | 526.25 | 8.05 | -0.1 | 42.43 | 515 | 102 | 505 | |||
| 1 Apr | 522.50 | 8.45 | -5.4 | 44.08 | 456 | 65 | 403 | |||
|
|
||||||||||
| 28 Mar | 537.90 | 14 | -5.85 | 43.41 | 363 | 62 | 338 | |||
| 27 Mar | 548.35 | 20.1 | -1.3 | 47.07 | 284 | 24 | 276 | |||
| 26 Mar | 553.05 | 20.95 | -2.65 | 43.98 | 230 | 12 | 249 | |||
| 25 Mar | 555.35 | 23.55 | -8.85 | 45.86 | 282 | 65 | 237 | |||
| 24 Mar | 575.25 | 33.2 | 7.3 | 41.36 | 389 | 37 | 173 | |||
| 21 Mar | 559.70 | 26 | -1.65 | 41.57 | 99 | 45 | 139 | |||
| 20 Mar | 562.90 | 26.95 | -6.55 | 41.30 | 141 | 32 | 92 | |||
| 19 Mar | 570.75 | 32.85 | 12.35 | 43.92 | 114 | 53 | 59 | |||
| 18 Mar | 548.35 | 21.5 | 5.85 | 39.67 | 6 | 0 | 6 | |||
| 17 Mar | 527.90 | 15.65 | -0.2 | 42.78 | 6 | 2 | 5 | |||
| 13 Mar | 514.10 | 15.85 | 5.85 | 48.79 | 3 | 0 | 0 | |||
| 12 Mar | 515.20 | 10 | 0 | 7.07 | 0 | 0 | 0 | |||
| 11 Mar | 513.75 | 10 | 0 | 7.23 | 0 | 0 | 0 | |||
| 10 Mar | 505.35 | 10 | 0 | 8.73 | 0 | 0 | 0 | |||
For Jsw Energy Limited - strike price 570 expiring on 24APR2025
Delta for 570 CE is 0.06
Historical price for 570 CE is as follows
On 11 Apr JSWENERGY was trading at 493.95. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was 47.38, the open interest changed by 38 which increased total open position to 564
On 9 Apr JSWENERGY was trading at 482.30. The strike last trading price was 1.4, which was -0.5 lower than the previous day. The implied volatity was 51.50, the open interest changed by -1 which decreased total open position to 528
On 8 Apr JSWENERGY was trading at 490.90. The strike last trading price was 1.9, which was -0.65 lower than the previous day. The implied volatity was 48.84, the open interest changed by -18 which decreased total open position to 531
On 7 Apr JSWENERGY was trading at 488.40. The strike last trading price was 2.6, which was -1.1 lower than the previous day. The implied volatity was 51.08, the open interest changed by 10 which increased total open position to 550
On 4 Apr JSWENERGY was trading at 506.40. The strike last trading price was 3.65, which was -3.75 lower than the previous day. The implied volatity was 42.64, the open interest changed by 26 which increased total open position to 540
On 3 Apr JSWENERGY was trading at 527.15. The strike last trading price was 7.7, which was -0.4 lower than the previous day. The implied volatity was 42.30, the open interest changed by 9 which increased total open position to 514
On 2 Apr JSWENERGY was trading at 526.25. The strike last trading price was 8.05, which was -0.1 lower than the previous day. The implied volatity was 42.43, the open interest changed by 102 which increased total open position to 505
On 1 Apr JSWENERGY was trading at 522.50. The strike last trading price was 8.45, which was -5.4 lower than the previous day. The implied volatity was 44.08, the open interest changed by 65 which increased total open position to 403
On 28 Mar JSWENERGY was trading at 537.90. The strike last trading price was 14, which was -5.85 lower than the previous day. The implied volatity was 43.41, the open interest changed by 62 which increased total open position to 338
On 27 Mar JSWENERGY was trading at 548.35. The strike last trading price was 20.1, which was -1.3 lower than the previous day. The implied volatity was 47.07, the open interest changed by 24 which increased total open position to 276
On 26 Mar JSWENERGY was trading at 553.05. The strike last trading price was 20.95, which was -2.65 lower than the previous day. The implied volatity was 43.98, the open interest changed by 12 which increased total open position to 249
On 25 Mar JSWENERGY was trading at 555.35. The strike last trading price was 23.55, which was -8.85 lower than the previous day. The implied volatity was 45.86, the open interest changed by 65 which increased total open position to 237
On 24 Mar JSWENERGY was trading at 575.25. The strike last trading price was 33.2, which was 7.3 higher than the previous day. The implied volatity was 41.36, the open interest changed by 37 which increased total open position to 173
On 21 Mar JSWENERGY was trading at 559.70. The strike last trading price was 26, which was -1.65 lower than the previous day. The implied volatity was 41.57, the open interest changed by 45 which increased total open position to 139
On 20 Mar JSWENERGY was trading at 562.90. The strike last trading price was 26.95, which was -6.55 lower than the previous day. The implied volatity was 41.30, the open interest changed by 32 which increased total open position to 92
On 19 Mar JSWENERGY was trading at 570.75. The strike last trading price was 32.85, which was 12.35 higher than the previous day. The implied volatity was 43.92, the open interest changed by 53 which increased total open position to 59
On 18 Mar JSWENERGY was trading at 548.35. The strike last trading price was 21.5, which was 5.85 higher than the previous day. The implied volatity was 39.67, the open interest changed by 0 which decreased total open position to 6
On 17 Mar JSWENERGY was trading at 527.90. The strike last trading price was 15.65, which was -0.2 lower than the previous day. The implied volatity was 42.78, the open interest changed by 2 which increased total open position to 5
On 13 Mar JSWENERGY was trading at 514.10. The strike last trading price was 15.85, which was 5.85 higher than the previous day. The implied volatity was 48.79, 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 10, which was 0 lower than the previous day. The implied volatity was 7.07, 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 10, which was 0 lower than the previous day. The implied volatity was 7.23, 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 10, which was 0 lower than the previous day. The implied volatity was 8.73, the open interest changed by 0 which decreased total open position to 0
| JSWENERGY 24APR2025 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0.04
Theta: 0.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 493.95 | 74.25 | -6.05 | 33.99 | 9 | -3 | 82 |
| 9 Apr | 482.30 | 80.3 | 0 | 0.00 | 0 | -1 | 0 |
| 8 Apr | 490.90 | 80.3 | -3.05 | 58.27 | 2 | 0 | 86 |
| 7 Apr | 488.40 | 83.35 | 15.35 | 69.74 | 8 | -1 | 87 |
| 4 Apr | 506.40 | 68 | 21.05 | 58.92 | 10 | -4 | 87 |
| 3 Apr | 527.15 | 46.7 | -1.9 | 40.47 | 9 | 2 | 91 |
| 2 Apr | 526.25 | 48.6 | -4.2 | 43.44 | 17 | -4 | 88 |
| 1 Apr | 522.50 | 52.8 | 9.6 | 47.63 | 10 | -2 | 92 |
| 28 Mar | 537.90 | 42.85 | 6.85 | 43.23 | 19 | -2 | 94 |
| 27 Mar | 548.35 | 36.9 | 0.9 | 0.00 | 0 | 11 | 0 |
| 26 Mar | 553.05 | 36.9 | 1.45 | 46.36 | 24 | 12 | 97 |
| 25 Mar | 555.35 | 36.7 | 12.65 | 47.15 | 104 | 64 | 85 |
| 24 Mar | 575.25 | 23.8 | -7.3 | 43.61 | 7 | 2 | 20 |
| 21 Mar | 559.70 | 31.1 | -0.5 | 41.70 | 8 | 2 | 18 |
| 20 Mar | 562.90 | 32.05 | 4.4 | 43.52 | 31 | 0 | 14 |
| 19 Mar | 570.75 | 27.65 | -87.3 | 41.36 | 19 | 12 | 12 |
| 18 Mar | 548.35 | 114.95 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 527.90 | 114.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 514.10 | 114.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 515.20 | 114.95 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 513.75 | 114.95 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 505.35 | 114.95 | 0 | - | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 570 expiring on 24APR2025
Delta for 570 PE is -0.98
Historical price for 570 PE is as follows
On 11 Apr JSWENERGY was trading at 493.95. The strike last trading price was 74.25, which was -6.05 lower than the previous day. The implied volatity was 33.99, the open interest changed by -3 which decreased total open position to 82
On 9 Apr JSWENERGY was trading at 482.30. The strike last trading price was 80.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 8 Apr JSWENERGY was trading at 490.90. The strike last trading price was 80.3, which was -3.05 lower than the previous day. The implied volatity was 58.27, the open interest changed by 0 which decreased total open position to 86
On 7 Apr JSWENERGY was trading at 488.40. The strike last trading price was 83.35, which was 15.35 higher than the previous day. The implied volatity was 69.74, the open interest changed by -1 which decreased total open position to 87
On 4 Apr JSWENERGY was trading at 506.40. The strike last trading price was 68, which was 21.05 higher than the previous day. The implied volatity was 58.92, the open interest changed by -4 which decreased total open position to 87
On 3 Apr JSWENERGY was trading at 527.15. The strike last trading price was 46.7, which was -1.9 lower than the previous day. The implied volatity was 40.47, the open interest changed by 2 which increased total open position to 91
On 2 Apr JSWENERGY was trading at 526.25. The strike last trading price was 48.6, which was -4.2 lower than the previous day. The implied volatity was 43.44, the open interest changed by -4 which decreased total open position to 88
On 1 Apr JSWENERGY was trading at 522.50. The strike last trading price was 52.8, which was 9.6 higher than the previous day. The implied volatity was 47.63, the open interest changed by -2 which decreased total open position to 92
On 28 Mar JSWENERGY was trading at 537.90. The strike last trading price was 42.85, which was 6.85 higher than the previous day. The implied volatity was 43.23, the open interest changed by -2 which decreased total open position to 94
On 27 Mar JSWENERGY was trading at 548.35. The strike last trading price was 36.9, which was 0.9 higher than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 26 Mar JSWENERGY was trading at 553.05. The strike last trading price was 36.9, which was 1.45 higher than the previous day. The implied volatity was 46.36, the open interest changed by 12 which increased total open position to 97
On 25 Mar JSWENERGY was trading at 555.35. The strike last trading price was 36.7, which was 12.65 higher than the previous day. The implied volatity was 47.15, the open interest changed by 64 which increased total open position to 85
On 24 Mar JSWENERGY was trading at 575.25. The strike last trading price was 23.8, which was -7.3 lower than the previous day. The implied volatity was 43.61, the open interest changed by 2 which increased total open position to 20
On 21 Mar JSWENERGY was trading at 559.70. The strike last trading price was 31.1, which was -0.5 lower than the previous day. The implied volatity was 41.70, the open interest changed by 2 which increased total open position to 18
On 20 Mar JSWENERGY was trading at 562.90. The strike last trading price was 32.05, which was 4.4 higher than the previous day. The implied volatity was 43.52, the open interest changed by 0 which decreased total open position to 14
On 19 Mar JSWENERGY was trading at 570.75. The strike last trading price was 27.65, which was -87.3 lower than the previous day. The implied volatity was 41.36, the open interest changed by 12 which increased total open position to 12
On 18 Mar JSWENERGY was trading at 548.35. The strike last trading price was 114.95, 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 114.95, 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 114.95, 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 114.95, 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 114.95, 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 114.95, 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
