JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
25 Apr 2025 04:13 PM IST
| JSWENERGY 29MAY2025 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.19
Theta: -0.13
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 482.70 | 1.75 | -1.95 | 43.79 | 520 | 214 | 453 | |||
| 24 Apr | 503.80 | 3.7 | -1.1 | 43.09 | 319 | 77 | 238 | |||
| 23 Apr | 508.85 | 4.7 | -0.85 | 43.00 | 273 | 39 | 165 | |||
| 22 Apr | 509.20 | 5.45 | -2.4 | 44.52 | 246 | 63 | 126 | |||
| 21 Apr | 521.35 | 8.35 | 2.3 | 44.97 | 105 | 57 | 61 | |||
| 17 Apr | 507.90 | 6.05 | -5.9 | 43.19 | 8 | 3 | 4 | |||
| 16 Apr | 509.70 | 11.95 | 0 | 0.00 | 0 | 1 | 0 | |||
| 25 Mar | 555.35 | 14.1 | 0 | 4.22 | 0 | 0 | 0 | |||
| 24 Mar | 575.25 | 14.1 | 0 | 1.60 | 0 | 0 | 0 | |||
| 21 Mar | 559.70 | 14.1 | 0 | 3.25 | 0 | 0 | 0 | |||
| 20 Mar | 562.90 | 14.1 | 0 | 3.09 | 0 | 0 | 0 | |||
| 19 Mar | 570.75 | 14.1 | 0 | 2.53 | 0 | 0 | 0 | |||
| 18 Mar | 548.35 | 14.1 | 0 | 4.16 | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Mar | 527.90 | 14.1 | 0 | 6.33 | 0 | 0 | 0 | |||
| 13 Mar | 514.10 | 14.1 | 0 | 7.15 | 0 | 0 | 0 | |||
| 12 Mar | 515.20 | 14.1 | 0 | 7.67 | 0 | 0 | 0 | |||
For Jsw Energy Limited - strike price 600 expiring on 29MAY2025
Delta for 600 CE is 0.07
Historical price for 600 CE is as follows
On 25 Apr JSWENERGY was trading at 482.70. The strike last trading price was 1.75, which was -1.95 lower than the previous day. The implied volatity was 43.79, the open interest changed by 214 which increased total open position to 453
On 24 Apr JSWENERGY was trading at 503.80. The strike last trading price was 3.7, which was -1.1 lower than the previous day. The implied volatity was 43.09, the open interest changed by 77 which increased total open position to 238
On 23 Apr JSWENERGY was trading at 508.85. The strike last trading price was 4.7, which was -0.85 lower than the previous day. The implied volatity was 43.00, the open interest changed by 39 which increased total open position to 165
On 22 Apr JSWENERGY was trading at 509.20. The strike last trading price was 5.45, which was -2.4 lower than the previous day. The implied volatity was 44.52, the open interest changed by 63 which increased total open position to 126
On 21 Apr JSWENERGY was trading at 521.35. The strike last trading price was 8.35, which was 2.3 higher than the previous day. The implied volatity was 44.97, the open interest changed by 57 which increased total open position to 61
On 17 Apr JSWENERGY was trading at 507.90. The strike last trading price was 6.05, which was -5.9 lower than the previous day. The implied volatity was 43.19, the open interest changed by 3 which increased total open position to 4
On 16 Apr JSWENERGY was trading at 509.70. The strike last trading price was 11.95, 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 25 Mar JSWENERGY was trading at 555.35. The strike last trading price was 14.1, which was 0 lower than the previous day. The implied volatity was 4.22, 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 14.1, which was 0 lower than the previous day. The implied volatity was 1.60, 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 14.1, which was 0 lower than the previous day. The implied volatity was 3.25, 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 14.1, which was 0 lower than the previous day. The implied volatity was 3.09, 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 14.1, which was 0 lower than the previous day. The implied volatity was 2.53, 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 14.1, which was 0 lower than the previous day. The implied volatity was 4.16, 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 14.1, which was 0 lower than the previous day. The implied volatity was 6.33, 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 14.1, which was 0 lower than the previous day. The implied volatity was 7.15, 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 14.1, which was 0 lower than the previous day. The implied volatity was 7.67, the open interest changed by 0 which decreased total open position to 0
| JSWENERGY 29MAY2025 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 482.70 | 93.95 | -1.05 | - | 1 | 0 | 72 |
| 24 Apr | 503.80 | 95 | 0.5 | 43.50 | 3 | 1 | 70 |
| 23 Apr | 508.85 | 94.5 | 11 | 55.14 | 14 | 13 | 68 |
| 22 Apr | 509.20 | 83.5 | 1.5 | - | 32 | 26 | 49 |
| 21 Apr | 521.35 | 82 | -62.7 | 49.61 | 25 | 23 | 23 |
| 17 Apr | 507.90 | 144.7 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 509.70 | 144.7 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 555.35 | 144.7 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 575.25 | 144.7 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 559.70 | 144.7 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 562.90 | 144.7 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 570.75 | 144.7 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 548.35 | 144.7 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 527.90 | 144.7 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 514.10 | 144.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 515.20 | 144.7 | 0 | - | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 600 expiring on 29MAY2025
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 25 Apr JSWENERGY was trading at 482.70. The strike last trading price was 93.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 24 Apr JSWENERGY was trading at 503.80. The strike last trading price was 95, which was 0.5 higher than the previous day. The implied volatity was 43.50, the open interest changed by 1 which increased total open position to 70
On 23 Apr JSWENERGY was trading at 508.85. The strike last trading price was 94.5, which was 11 higher than the previous day. The implied volatity was 55.14, the open interest changed by 13 which increased total open position to 68
On 22 Apr JSWENERGY was trading at 509.20. The strike last trading price was 83.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 49
On 21 Apr JSWENERGY was trading at 521.35. The strike last trading price was 82, which was -62.7 lower than the previous day. The implied volatity was 49.61, the open interest changed by 23 which increased total open position to 23
On 17 Apr JSWENERGY was trading at 507.90. The strike last trading price was 144.7, 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 16 Apr JSWENERGY was trading at 509.70. The strike last trading price was 144.7, 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 25 Mar JSWENERGY was trading at 555.35. The strike last trading price was 144.7, 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 24 Mar JSWENERGY was trading at 575.25. The strike last trading price was 144.7, 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 144.7, 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 144.7, 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 144.7, 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 144.7, 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 144.7, 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 144.7, 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 144.7, 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
