JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
11 Apr 2025 04:13 PM IST
| JSWENERGY 24APR2025 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.06
Theta: -0.13
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 493.95 | 0.55 | -0.15 | 52.46 | 233 | 6 | 991 | |||
| 9 Apr | 482.30 | 0.75 | -0.1 | 56.66 | 134 | 3 | 986 | |||
| 8 Apr | 490.90 | 0.85 | -0.2 | 52.18 | 277 | 30 | 983 | |||
| 7 Apr | 488.40 | 1.15 | -0.6 | 53.40 | 818 | -274 | 950 | |||
| 4 Apr | 506.40 | 1.65 | -1.75 | 45.45 | 697 | -16 | 1,225 | |||
| 3 Apr | 527.15 | 3.55 | -0.2 | 44.21 | 623 | 179 | 1,242 | |||
| 2 Apr | 526.25 | 3.6 | -0.25 | 43.57 | 536 | 110 | 1,065 | |||
| 1 Apr | 522.50 | 4 | -2.85 | 45.29 | 913 | 473 | 949 | |||
| 28 Mar | 537.90 | 6.85 | -4.25 | 43.16 | 681 | 155 | 476 | |||
| 27 Mar | 548.35 | 10.9 | -1.4 | 46.38 | 424 | 34 | 317 | |||
| 26 Mar | 553.05 | 12.25 | -1.55 | 45.35 | 429 | 33 | 285 | |||
| 25 Mar | 555.35 | 13.8 | -5.95 | 46.22 | 376 | 83 | 249 | |||
| 24 Mar | 575.25 | 19.9 | 4.8 | 41.67 | 512 | -33 | 167 | |||
| 21 Mar | 559.70 | 14.95 | -1.55 | 41.43 | 240 | 46 | 200 | |||
| 20 Mar | 562.90 | 16 | -4.2 | 41.69 | 316 | 1 | 153 | |||
| 19 Mar | 570.75 | 19.45 | 8.3 | 42.40 | 482 | 33 | 152 | |||
| 18 Mar | 548.35 | 12 | 3.45 | 39.68 | 177 | 45 | 119 | |||
| 17 Mar | 527.90 | 8.65 | 1.05 | 43.02 | 27 | 13 | 74 | |||
| 13 Mar | 514.10 | 7.45 | -0.7 | 44.29 | 343 | 7 | 60 | |||
|
|
||||||||||
| 12 Mar | 515.20 | 8.2 | -0.15 | 43.47 | 853 | 7 | 52 | |||
| 11 Mar | 513.75 | 8.35 | 1.55 | 43.92 | 164 | 14 | 46 | |||
| 10 Mar | 505.35 | 7.05 | 1.3 | 44.97 | 245 | 3 | 32 | |||
| 7 Mar | 491.70 | 5.55 | -11.2 | 45.10 | 1,134 | 29 | 29 | |||
For Jsw Energy Limited - strike price 600 expiring on 24APR2025
Delta for 600 CE is 0.03
Historical price for 600 CE is as follows
On 11 Apr JSWENERGY was trading at 493.95. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 52.46, the open interest changed by 6 which increased total open position to 991
On 9 Apr JSWENERGY was trading at 482.30. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 56.66, the open interest changed by 3 which increased total open position to 986
On 8 Apr JSWENERGY was trading at 490.90. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 52.18, the open interest changed by 30 which increased total open position to 983
On 7 Apr JSWENERGY was trading at 488.40. The strike last trading price was 1.15, which was -0.6 lower than the previous day. The implied volatity was 53.40, the open interest changed by -274 which decreased total open position to 950
On 4 Apr JSWENERGY was trading at 506.40. The strike last trading price was 1.65, which was -1.75 lower than the previous day. The implied volatity was 45.45, the open interest changed by -16 which decreased total open position to 1225
On 3 Apr JSWENERGY was trading at 527.15. The strike last trading price was 3.55, which was -0.2 lower than the previous day. The implied volatity was 44.21, the open interest changed by 179 which increased total open position to 1242
On 2 Apr JSWENERGY was trading at 526.25. The strike last trading price was 3.6, which was -0.25 lower than the previous day. The implied volatity was 43.57, the open interest changed by 110 which increased total open position to 1065
On 1 Apr JSWENERGY was trading at 522.50. The strike last trading price was 4, which was -2.85 lower than the previous day. The implied volatity was 45.29, the open interest changed by 473 which increased total open position to 949
On 28 Mar JSWENERGY was trading at 537.90. The strike last trading price was 6.85, which was -4.25 lower than the previous day. The implied volatity was 43.16, the open interest changed by 155 which increased total open position to 476
On 27 Mar JSWENERGY was trading at 548.35. The strike last trading price was 10.9, which was -1.4 lower than the previous day. The implied volatity was 46.38, the open interest changed by 34 which increased total open position to 317
On 26 Mar JSWENERGY was trading at 553.05. The strike last trading price was 12.25, which was -1.55 lower than the previous day. The implied volatity was 45.35, the open interest changed by 33 which increased total open position to 285
On 25 Mar JSWENERGY was trading at 555.35. The strike last trading price was 13.8, which was -5.95 lower than the previous day. The implied volatity was 46.22, the open interest changed by 83 which increased total open position to 249
On 24 Mar JSWENERGY was trading at 575.25. The strike last trading price was 19.9, which was 4.8 higher than the previous day. The implied volatity was 41.67, the open interest changed by -33 which decreased total open position to 167
On 21 Mar JSWENERGY was trading at 559.70. The strike last trading price was 14.95, which was -1.55 lower than the previous day. The implied volatity was 41.43, the open interest changed by 46 which increased total open position to 200
On 20 Mar JSWENERGY was trading at 562.90. The strike last trading price was 16, which was -4.2 lower than the previous day. The implied volatity was 41.69, the open interest changed by 1 which increased total open position to 153
On 19 Mar JSWENERGY was trading at 570.75. The strike last trading price was 19.45, which was 8.3 higher than the previous day. The implied volatity was 42.40, the open interest changed by 33 which increased total open position to 152
On 18 Mar JSWENERGY was trading at 548.35. The strike last trading price was 12, which was 3.45 higher than the previous day. The implied volatity was 39.68, the open interest changed by 45 which increased total open position to 119
On 17 Mar JSWENERGY was trading at 527.90. The strike last trading price was 8.65, which was 1.05 higher than the previous day. The implied volatity was 43.02, the open interest changed by 13 which increased total open position to 74
On 13 Mar JSWENERGY was trading at 514.10. The strike last trading price was 7.45, which was -0.7 lower than the previous day. The implied volatity was 44.29, the open interest changed by 7 which increased total open position to 60
On 12 Mar JSWENERGY was trading at 515.20. The strike last trading price was 8.2, which was -0.15 lower than the previous day. The implied volatity was 43.47, the open interest changed by 7 which increased total open position to 52
On 11 Mar JSWENERGY was trading at 513.75. The strike last trading price was 8.35, which was 1.55 higher than the previous day. The implied volatity was 43.92, the open interest changed by 14 which increased total open position to 46
On 10 Mar JSWENERGY was trading at 505.35. The strike last trading price was 7.05, which was 1.3 higher than the previous day. The implied volatity was 44.97, the open interest changed by 3 which increased total open position to 32
On 7 Mar JSWENERGY was trading at 491.70. The strike last trading price was 5.55, which was -11.2 lower than the previous day. The implied volatity was 45.10, the open interest changed by 29 which increased total open position to 29
| JSWENERGY 24APR2025 600 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 | 112.65 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 482.30 | 112.65 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 490.90 | 112.65 | 0 | 0.00 | 0 | -9 | 0 |
| 7 Apr | 488.40 | 112.65 | 25.25 | - | 10 | -8 | 140 |
| 4 Apr | 506.40 | 87.4 | 14.6 | - | 8 | -2 | 144 |
| 3 Apr | 527.15 | 73.1 | -1.2 | 44.18 | 22 | 14 | 146 |
| 2 Apr | 526.25 | 73.7 | -2.7 | 44.13 | 19 | 9 | 133 |
| 1 Apr | 522.50 | 76.35 | 14.65 | 44.31 | 24 | 20 | 121 |
| 28 Mar | 537.90 | 61.7 | 6.1 | 32.56 | 72 | 52 | 101 |
| 27 Mar | 548.35 | 55.6 | 3.6 | 36.25 | 23 | 1 | 51 |
| 26 Mar | 553.05 | 52 | -3 | 36.58 | 8 | 6 | 49 |
| 25 Mar | 555.35 | 55 | 13.4 | 44.63 | 5 | 1 | 43 |
| 24 Mar | 575.25 | 40.85 | -9.45 | 44.82 | 35 | 22 | 43 |
| 21 Mar | 559.70 | 50.3 | -25.7 | 42.61 | 15 | 14 | 21 |
| 20 Mar | 562.90 | 76 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 570.75 | 76 | 0 | 0.00 | 0 | 1 | 0 |
| 18 Mar | 548.35 | 76 | 0.7 | 70.44 | 1 | 0 | 6 |
| 17 Mar | 527.90 | 75.3 | -14.45 | 45.19 | 2 | 0 | 6 |
| 13 Mar | 514.10 | 89.75 | -0.25 | 49.77 | 1 | 0 | 6 |
| 12 Mar | 515.20 | 90 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 513.75 | 90 | 0 | 0.00 | 0 | 3 | 0 |
| 10 Mar | 505.35 | 90 | -18.75 | 33.68 | 3 | 1 | 4 |
| 7 Mar | 491.70 | 108.75 | -14.15 | 51.68 | 4 | 3 | 3 |
For Jsw Energy Limited - strike price 600 expiring on 24APR2025
Delta for 600 PE is 0.00
Historical price for 600 PE is as follows
On 11 Apr JSWENERGY was trading at 493.95. The strike last trading price was 112.65, 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 112.65, 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 112.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 7 Apr JSWENERGY was trading at 488.40. The strike last trading price was 112.65, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 140
On 4 Apr JSWENERGY was trading at 506.40. The strike last trading price was 87.4, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 144
On 3 Apr JSWENERGY was trading at 527.15. The strike last trading price was 73.1, which was -1.2 lower than the previous day. The implied volatity was 44.18, the open interest changed by 14 which increased total open position to 146
On 2 Apr JSWENERGY was trading at 526.25. The strike last trading price was 73.7, which was -2.7 lower than the previous day. The implied volatity was 44.13, the open interest changed by 9 which increased total open position to 133
On 1 Apr JSWENERGY was trading at 522.50. The strike last trading price was 76.35, which was 14.65 higher than the previous day. The implied volatity was 44.31, the open interest changed by 20 which increased total open position to 121
On 28 Mar JSWENERGY was trading at 537.90. The strike last trading price was 61.7, which was 6.1 higher than the previous day. The implied volatity was 32.56, the open interest changed by 52 which increased total open position to 101
On 27 Mar JSWENERGY was trading at 548.35. The strike last trading price was 55.6, which was 3.6 higher than the previous day. The implied volatity was 36.25, the open interest changed by 1 which increased total open position to 51
On 26 Mar JSWENERGY was trading at 553.05. The strike last trading price was 52, which was -3 lower than the previous day. The implied volatity was 36.58, the open interest changed by 6 which increased total open position to 49
On 25 Mar JSWENERGY was trading at 555.35. The strike last trading price was 55, which was 13.4 higher than the previous day. The implied volatity was 44.63, the open interest changed by 1 which increased total open position to 43
On 24 Mar JSWENERGY was trading at 575.25. The strike last trading price was 40.85, which was -9.45 lower than the previous day. The implied volatity was 44.82, the open interest changed by 22 which increased total open position to 43
On 21 Mar JSWENERGY was trading at 559.70. The strike last trading price was 50.3, which was -25.7 lower than the previous day. The implied volatity was 42.61, the open interest changed by 14 which increased total open position to 21
On 20 Mar JSWENERGY was trading at 562.90. The strike last trading price was 76, 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 19 Mar JSWENERGY was trading at 570.75. The strike last trading price was 76, 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 18 Mar JSWENERGY was trading at 548.35. The strike last trading price was 76, which was 0.7 higher than the previous day. The implied volatity was 70.44, 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 75.3, which was -14.45 lower than the previous day. The implied volatity was 45.19, the open interest changed by 0 which decreased total open position to 6
On 13 Mar JSWENERGY was trading at 514.10. The strike last trading price was 89.75, which was -0.25 lower than the previous day. The implied volatity was 49.77, the open interest changed by 0 which decreased total open position to 6
On 12 Mar JSWENERGY was trading at 515.20. The strike last trading price was 90, 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 90, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 10 Mar JSWENERGY was trading at 505.35. The strike last trading price was 90, which was -18.75 lower than the previous day. The implied volatity was 33.68, the open interest changed by 1 which increased total open position to 4
On 7 Mar JSWENERGY was trading at 491.70. The strike last trading price was 108.75, which was -14.15 lower than the previous day. The implied volatity was 51.68, the open interest changed by 3 which increased total open position to 3
