JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
11 Apr 2025 04:13 PM IST
| JSWENERGY 24APR2025 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.07
Theta: -0.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 493.95 | 0.65 | -0.05 | 50.07 | 185 | -4 | 268 | |||
| 9 Apr | 482.30 | 0.7 | -0.3 | 53.03 | 24 | 12 | 273 | |||
| 8 Apr | 490.90 | 1 | -0.35 | 50.09 | 41 | 12 | 261 | |||
| 7 Apr | 488.40 | 1.35 | -0.75 | 51.43 | 203 | 5 | 249 | |||
| 4 Apr | 506.40 | 2.05 | -2.2 | 44.03 | 229 | 73 | 241 | |||
| 3 Apr | 527.15 | 4.25 | -0.55 | 42.42 | 73 | 21 | 167 | |||
|
|
||||||||||
| 2 Apr | 526.25 | 4.75 | -0.2 | 43.23 | 117 | 15 | 145 | |||
| 1 Apr | 522.50 | 5.15 | -3.65 | 44.86 | 124 | 22 | 131 | |||
| 28 Mar | 537.90 | 9.05 | -4.45 | 43.79 | 121 | 36 | 109 | |||
| 27 Mar | 548.35 | 13.25 | -1.85 | 46.13 | 120 | 30 | 64 | |||
| 26 Mar | 553.05 | 15 | -3.2 | 45.42 | 19 | 1 | 35 | |||
| 25 Mar | 555.35 | 18.2 | -5.7 | 48.89 | 24 | 12 | 33 | |||
| 24 Mar | 575.25 | 24 | 5.55 | 41.89 | 50 | 11 | 20 | |||
| 21 Mar | 559.70 | 18.45 | -6.7 | 41.95 | 13 | 8 | 9 | |||
| 20 Mar | 562.90 | 25.15 | 0 | 0.00 | 0 | 1 | 0 | |||
| 19 Mar | 570.75 | 25.15 | 17.65 | 45.36 | 1 | 0 | 0 | |||
| 18 Mar | 548.35 | 7.5 | 0 | 5.58 | 0 | 0 | 0 | |||
| 17 Mar | 527.90 | 7.5 | 0 | 8.67 | 0 | 0 | 0 | |||
| 13 Mar | 514.10 | 7.5 | 0 | 9.88 | 0 | 0 | 0 | |||
| 12 Mar | 515.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 513.75 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 505.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Jsw Energy Limited - strike price 590 expiring on 24APR2025
Delta for 590 CE is 0.04
Historical price for 590 CE is as follows
On 11 Apr JSWENERGY was trading at 493.95. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 50.07, the open interest changed by -4 which decreased total open position to 268
On 9 Apr JSWENERGY was trading at 482.30. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 53.03, the open interest changed by 12 which increased total open position to 273
On 8 Apr JSWENERGY was trading at 490.90. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 50.09, the open interest changed by 12 which increased total open position to 261
On 7 Apr JSWENERGY was trading at 488.40. The strike last trading price was 1.35, which was -0.75 lower than the previous day. The implied volatity was 51.43, the open interest changed by 5 which increased total open position to 249
On 4 Apr JSWENERGY was trading at 506.40. The strike last trading price was 2.05, which was -2.2 lower than the previous day. The implied volatity was 44.03, the open interest changed by 73 which increased total open position to 241
On 3 Apr JSWENERGY was trading at 527.15. The strike last trading price was 4.25, which was -0.55 lower than the previous day. The implied volatity was 42.42, the open interest changed by 21 which increased total open position to 167
On 2 Apr JSWENERGY was trading at 526.25. The strike last trading price was 4.75, which was -0.2 lower than the previous day. The implied volatity was 43.23, the open interest changed by 15 which increased total open position to 145
On 1 Apr JSWENERGY was trading at 522.50. The strike last trading price was 5.15, which was -3.65 lower than the previous day. The implied volatity was 44.86, the open interest changed by 22 which increased total open position to 131
On 28 Mar JSWENERGY was trading at 537.90. The strike last trading price was 9.05, which was -4.45 lower than the previous day. The implied volatity was 43.79, the open interest changed by 36 which increased total open position to 109
On 27 Mar JSWENERGY was trading at 548.35. The strike last trading price was 13.25, which was -1.85 lower than the previous day. The implied volatity was 46.13, the open interest changed by 30 which increased total open position to 64
On 26 Mar JSWENERGY was trading at 553.05. The strike last trading price was 15, which was -3.2 lower than the previous day. The implied volatity was 45.42, the open interest changed by 1 which increased total open position to 35
On 25 Mar JSWENERGY was trading at 555.35. The strike last trading price was 18.2, which was -5.7 lower than the previous day. The implied volatity was 48.89, the open interest changed by 12 which increased total open position to 33
On 24 Mar JSWENERGY was trading at 575.25. The strike last trading price was 24, which was 5.55 higher than the previous day. The implied volatity was 41.89, the open interest changed by 11 which increased total open position to 20
On 21 Mar JSWENERGY was trading at 559.70. The strike last trading price was 18.45, which was -6.7 lower than the previous day. The implied volatity was 41.95, the open interest changed by 8 which increased total open position to 9
On 20 Mar JSWENERGY was trading at 562.90. The strike last trading price was 25.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 19 Mar JSWENERGY was trading at 570.75. The strike last trading price was 25.15, which was 17.65 higher than the previous day. The implied volatity was 45.36, 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 7.5, which was 0 lower than the previous day. The implied volatity was 5.58, 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 7.5, which was 0 lower than the previous day. The implied volatity was 8.67, 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 7.5, which was 0 lower than the previous day. The implied volatity was 9.88, 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 0.00, 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 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 10 Mar JSWENERGY was trading at 505.35. 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 590 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 | 67.2 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 482.30 | 67.2 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 490.90 | 67.2 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 488.40 | 67.2 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 506.40 | 67.2 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 527.15 | 67.2 | 0 | 0.00 | 0 | -1 | 0 |
| 2 Apr | 526.25 | 67.2 | 8.5 | 50.24 | 1 | 0 | 15 |
| 1 Apr | 522.50 | 58.7 | 11.05 | - | 5 | -2 | 14 |
| 28 Mar | 537.90 | 47.65 | -4.3 | - | 11 | 6 | 16 |
| 27 Mar | 548.35 | 51.65 | 5.15 | 43.99 | 9 | 6 | 11 |
| 26 Mar | 553.05 | 46.5 | 0 | 0.00 | 0 | 5 | 0 |
| 25 Mar | 555.35 | 46.5 | -85.75 | 42.24 | 7 | 0 | 0 |
| 24 Mar | 575.25 | 132.25 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 559.70 | 132.25 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 562.90 | 132.25 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 570.75 | 132.25 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 548.35 | 132.25 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 527.90 | 132.25 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 514.10 | 132.25 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 515.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 513.75 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 505.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 590 expiring on 24APR2025
Delta for 590 PE is 0.00
Historical price for 590 PE is as follows
On 11 Apr JSWENERGY was trading at 493.95. The strike last trading price was 67.2, 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 67.2, 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 67.2, 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 Apr JSWENERGY was trading at 488.40. The strike last trading price was 67.2, 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 4 Apr JSWENERGY was trading at 506.40. The strike last trading price was 67.2, 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 3 Apr JSWENERGY was trading at 527.15. The strike last trading price was 67.2, 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 2 Apr JSWENERGY was trading at 526.25. The strike last trading price was 67.2, which was 8.5 higher than the previous day. The implied volatity was 50.24, the open interest changed by 0 which decreased total open position to 15
On 1 Apr JSWENERGY was trading at 522.50. The strike last trading price was 58.7, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 14
On 28 Mar JSWENERGY was trading at 537.90. The strike last trading price was 47.65, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 16
On 27 Mar JSWENERGY was trading at 548.35. The strike last trading price was 51.65, which was 5.15 higher than the previous day. The implied volatity was 43.99, the open interest changed by 6 which increased total open position to 11
On 26 Mar JSWENERGY was trading at 553.05. The strike last trading price was 46.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 25 Mar JSWENERGY was trading at 555.35. The strike last trading price was 46.5, which was -85.75 lower than the previous day. The implied volatity was 42.24, 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 132.25, 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 132.25, 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 132.25, 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 132.25, 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 132.25, 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 132.25, 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 132.25, 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 0.00, 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 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 10 Mar JSWENERGY was trading at 505.35. 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
