JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
11 Apr 2025 04:13 PM IST
| JSWENERGY 24APR2025 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.10
Theta: -0.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 493.95 | 0.95 | -0.05 | 49.48 | 241 | 32 | 577 | |||
| 9 Apr | 482.30 | 1 | -0.35 | 52.03 | 203 | -63 | 549 | |||
| 8 Apr | 490.90 | 1.45 | -0.35 | 50.00 | 186 | 16 | 613 | |||
| 7 Apr | 488.40 | 2 | -0.75 | 51.99 | 308 | -21 | 596 | |||
| 4 Apr | 506.40 | 2.65 | -2.9 | 42.95 | 664 | 97 | 626 | |||
| 3 Apr | 527.15 | 5.75 | -0.45 | 42.33 | 296 | 86 | 530 | |||
| 2 Apr | 526.25 | 6.1 | -0.15 | 42.54 | 347 | 47 | 444 | |||
| 1 Apr | 522.50 | 6.6 | -4.45 | 44.42 | 484 | 93 | 396 | |||
| 28 Mar | 537.90 | 11.2 | -5.3 | 43.40 | 354 | 64 | 303 | |||
| 27 Mar | 548.35 | 17 | -0.65 | 47.61 | 270 | 49 | 237 | |||
| 26 Mar | 553.05 | 17.7 | -2.2 | 44.63 | 242 | 14 | 187 | |||
| 25 Mar | 555.35 | 19.35 | -9.05 | 45.19 | 206 | 44 | 174 | |||
| 24 Mar | 575.25 | 28.5 | 5.25 | 41.90 | 241 | 73 | 127 | |||
| 21 Mar | 559.70 | 23.25 | -0.25 | 43.66 | 14 | 2 | 54 | |||
| 20 Mar | 562.90 | 22.95 | -5.6 | 41.65 | 54 | 21 | 51 | |||
| 19 Mar | 570.75 | 28.5 | 10.85 | 44.27 | 31 | 26 | 30 | |||
| 18 Mar | 548.35 | 17.65 | -3 | 39.38 | 4 | 0 | 0 | |||
| 17 Mar | 527.90 | 20.65 | 0 | 7.44 | 0 | 0 | 0 | |||
| 13 Mar | 514.10 | 20.65 | 0 | 9.02 | 0 | 0 | 0 | |||
| 12 Mar | 515.20 | 20.65 | 0 | 8.36 | 0 | 0 | 0 | |||
| 11 Mar | 513.75 | 20.65 | 0 | 8.51 | 0 | 0 | 0 | |||
| 10 Mar | 505.35 | 20.65 | 0 | 9.89 | 0 | 0 | 0 | |||
| 21 Feb | 496.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Feb | 484.65 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 494.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 493.80 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Jsw Energy Limited - strike price 580 expiring on 24APR2025
Delta for 580 CE is 0.05
Historical price for 580 CE is as follows
On 11 Apr JSWENERGY was trading at 493.95. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 49.48, the open interest changed by 32 which increased total open position to 577
On 9 Apr JSWENERGY was trading at 482.30. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 52.03, the open interest changed by -63 which decreased total open position to 549
On 8 Apr JSWENERGY was trading at 490.90. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was 50.00, the open interest changed by 16 which increased total open position to 613
On 7 Apr JSWENERGY was trading at 488.40. The strike last trading price was 2, which was -0.75 lower than the previous day. The implied volatity was 51.99, the open interest changed by -21 which decreased total open position to 596
On 4 Apr JSWENERGY was trading at 506.40. The strike last trading price was 2.65, which was -2.9 lower than the previous day. The implied volatity was 42.95, the open interest changed by 97 which increased total open position to 626
On 3 Apr JSWENERGY was trading at 527.15. The strike last trading price was 5.75, which was -0.45 lower than the previous day. The implied volatity was 42.33, the open interest changed by 86 which increased total open position to 530
On 2 Apr JSWENERGY was trading at 526.25. The strike last trading price was 6.1, which was -0.15 lower than the previous day. The implied volatity was 42.54, the open interest changed by 47 which increased total open position to 444
On 1 Apr JSWENERGY was trading at 522.50. The strike last trading price was 6.6, which was -4.45 lower than the previous day. The implied volatity was 44.42, the open interest changed by 93 which increased total open position to 396
On 28 Mar JSWENERGY was trading at 537.90. The strike last trading price was 11.2, which was -5.3 lower than the previous day. The implied volatity was 43.40, the open interest changed by 64 which increased total open position to 303
On 27 Mar JSWENERGY was trading at 548.35. The strike last trading price was 17, which was -0.65 lower than the previous day. The implied volatity was 47.61, the open interest changed by 49 which increased total open position to 237
On 26 Mar JSWENERGY was trading at 553.05. The strike last trading price was 17.7, which was -2.2 lower than the previous day. The implied volatity was 44.63, the open interest changed by 14 which increased total open position to 187
On 25 Mar JSWENERGY was trading at 555.35. The strike last trading price was 19.35, which was -9.05 lower than the previous day. The implied volatity was 45.19, the open interest changed by 44 which increased total open position to 174
On 24 Mar JSWENERGY was trading at 575.25. The strike last trading price was 28.5, which was 5.25 higher than the previous day. The implied volatity was 41.90, the open interest changed by 73 which increased total open position to 127
On 21 Mar JSWENERGY was trading at 559.70. The strike last trading price was 23.25, which was -0.25 lower than the previous day. The implied volatity was 43.66, the open interest changed by 2 which increased total open position to 54
On 20 Mar JSWENERGY was trading at 562.90. The strike last trading price was 22.95, which was -5.6 lower than the previous day. The implied volatity was 41.65, the open interest changed by 21 which increased total open position to 51
On 19 Mar JSWENERGY was trading at 570.75. The strike last trading price was 28.5, which was 10.85 higher than the previous day. The implied volatity was 44.27, the open interest changed by 26 which increased total open position to 30
On 18 Mar JSWENERGY was trading at 548.35. The strike last trading price was 17.65, which was -3 lower than the previous day. The implied volatity was 39.38, 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 20.65, which was 0 lower than the previous day. The implied volatity was 7.44, 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 20.65, which was 0 lower than the previous day. The implied volatity was 9.02, 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 20.65, which was 0 lower than the previous day. The implied volatity was 8.36, 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 20.65, which was 0 lower than the previous day. The implied volatity was 8.51, 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 20.65, which was 0 lower than the previous day. The implied volatity was 9.89, the open interest changed by 0 which decreased total open position to 0
On 21 Feb JSWENERGY was trading at 496.60. 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
On 7 Feb JSWENERGY was trading at 484.65. 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
On 6 Feb JSWENERGY was trading at 494.20. 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
On 5 Feb JSWENERGY was trading at 493.80. 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 24APR2025 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 493.95 | 84.5 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 482.30 | 84.5 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 490.90 | 84.5 | 11.45 | - | 11 | 0 | 36 |
| 7 Apr | 488.40 | 73 | -0.05 | 0.00 | 0 | -4 | 0 |
| 4 Apr | 506.40 | 73 | 17.6 | 48.29 | 9 | -1 | 39 |
| 3 Apr | 527.15 | 55.4 | -2.65 | 42.26 | 11 | 0 | 41 |
| 2 Apr | 526.25 | 58.05 | -1.95 | 47.45 | 5 | 0 | 42 |
| 1 Apr | 522.50 | 59.85 | 9.2 | 45.71 | 8 | -1 | 43 |
| 28 Mar | 537.90 | 50.6 | 6.15 | 44.44 | 7 | 0 | 44 |
| 27 Mar | 548.35 | 44.45 | 6.5 | 43.79 | 1 | 0 | 44 |
| 26 Mar | 553.05 | 37.95 | -3.15 | 37.57 | 9 | 2 | 44 |
| 25 Mar | 555.35 | 41.05 | 11.95 | 44.29 | 32 | 19 | 41 |
| 24 Mar | 575.25 | 29.15 | -9.6 | 44.30 | 19 | 14 | 21 |
| 21 Mar | 559.70 | 38.75 | -1.8 | 44.76 | 1 | 0 | 7 |
| 20 Mar | 562.90 | 40.55 | 7.7 | 47.65 | 4 | 0 | 4 |
| 19 Mar | 570.75 | 32.85 | -74.3 | 41.24 | 7 | 4 | 4 |
| 18 Mar | 548.35 | 107.15 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 527.90 | 107.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 514.10 | 107.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 515.20 | 107.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 513.75 | 107.15 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 505.35 | 107.15 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 496.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 484.65 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 494.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Feb | 493.80 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 580 expiring on 24APR2025
Delta for 580 PE is 0.00
Historical price for 580 PE is as follows
On 11 Apr JSWENERGY was trading at 493.95. The strike last trading price was 84.5, 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 9 Apr JSWENERGY was trading at 482.30. The strike last trading price was 84.5, 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 8 Apr JSWENERGY was trading at 490.90. The strike last trading price was 84.5, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 7 Apr JSWENERGY was trading at 488.40. The strike last trading price was 73, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 4 Apr JSWENERGY was trading at 506.40. The strike last trading price was 73, which was 17.6 higher than the previous day. The implied volatity was 48.29, the open interest changed by -1 which decreased total open position to 39
On 3 Apr JSWENERGY was trading at 527.15. The strike last trading price was 55.4, which was -2.65 lower than the previous day. The implied volatity was 42.26, the open interest changed by 0 which decreased total open position to 41
On 2 Apr JSWENERGY was trading at 526.25. The strike last trading price was 58.05, which was -1.95 lower than the previous day. The implied volatity was 47.45, the open interest changed by 0 which decreased total open position to 42
On 1 Apr JSWENERGY was trading at 522.50. The strike last trading price was 59.85, which was 9.2 higher than the previous day. The implied volatity was 45.71, the open interest changed by -1 which decreased total open position to 43
On 28 Mar JSWENERGY was trading at 537.90. The strike last trading price was 50.6, which was 6.15 higher than the previous day. The implied volatity was 44.44, the open interest changed by 0 which decreased total open position to 44
On 27 Mar JSWENERGY was trading at 548.35. The strike last trading price was 44.45, which was 6.5 higher than the previous day. The implied volatity was 43.79, the open interest changed by 0 which decreased total open position to 44
On 26 Mar JSWENERGY was trading at 553.05. The strike last trading price was 37.95, which was -3.15 lower than the previous day. The implied volatity was 37.57, the open interest changed by 2 which increased total open position to 44
On 25 Mar JSWENERGY was trading at 555.35. The strike last trading price was 41.05, which was 11.95 higher than the previous day. The implied volatity was 44.29, the open interest changed by 19 which increased total open position to 41
On 24 Mar JSWENERGY was trading at 575.25. The strike last trading price was 29.15, which was -9.6 lower than the previous day. The implied volatity was 44.30, the open interest changed by 14 which increased total open position to 21
On 21 Mar JSWENERGY was trading at 559.70. The strike last trading price was 38.75, which was -1.8 lower than the previous day. The implied volatity was 44.76, the open interest changed by 0 which decreased total open position to 7
On 20 Mar JSWENERGY was trading at 562.90. The strike last trading price was 40.55, which was 7.7 higher than the previous day. The implied volatity was 47.65, the open interest changed by 0 which decreased total open position to 4
On 19 Mar JSWENERGY was trading at 570.75. The strike last trading price was 32.85, which was -74.3 lower than the previous day. The implied volatity was 41.24, the open interest changed by 4 which increased total open position to 4
On 18 Mar JSWENERGY was trading at 548.35. The strike last trading price was 107.15, 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 17 Mar JSWENERGY was trading at 527.90. The strike last trading price was 107.15, 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 13 Mar JSWENERGY was trading at 514.10. The strike last trading price was 107.15, 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 12 Mar JSWENERGY was trading at 515.20. The strike last trading price was 107.15, 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 11 Mar JSWENERGY was trading at 513.75. The strike last trading price was 107.15, 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 10 Mar JSWENERGY was trading at 505.35. The strike last trading price was 107.15, 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 21 Feb JSWENERGY was trading at 496.60. 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
On 7 Feb JSWENERGY was trading at 484.65. 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
On 6 Feb JSWENERGY was trading at 494.20. 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
On 5 Feb JSWENERGY was trading at 493.80. 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
