SJVN
Sjvn Ltd
Historical option data for SJVN
08 Apr 2025 05:53 PM IST
| SJVN 24APR2025 80 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 90.60 | 14.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 88.91 | 14.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 92.42 | 14.45 | -5.35 | 67.36 | 8 | 4 | 4 | |||
| 3 Apr | 95.77 | 19.8 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 93.32 | 19.8 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 91.29 | 19.8 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 91.59 | 19.8 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 92.38 | 19.8 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 91.53 | 19.8 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 93.50 | 19.8 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 96.93 | 19.8 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 95.23 | 19.8 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 91.07 | 19.8 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Mar | 91.71 | 19.8 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 86.26 | 19.8 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 84.11 | 19.8 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 89.19 | 19.8 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 89.53 | 19.8 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 92.99 | 19.8 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 89.51 | 19.8 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 88.62 | 19.8 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 89.75 | 19.8 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 92.57 | 19.8 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 90.82 | 19.8 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 94.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 95.39 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 97.39 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 96.42 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 95.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 93.99 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 97.57 | 0 | 0 | - | 0 | 0 | 0 | |||
For Sjvn Ltd - strike price 80 expiring on 24APR2025
Delta for 80 CE is 0.00
Historical price for 80 CE is as follows
On 8 Apr SJVN was trading at 90.60. The strike last trading price was 14.45, 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 SJVN was trading at 88.91. The strike last trading price was 14.45, 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 SJVN was trading at 92.42. The strike last trading price was 14.45, which was -5.35 lower than the previous day. The implied volatity was 67.36, the open interest changed by 4 which increased total open position to 4
On 3 Apr SJVN was trading at 95.77. The strike last trading price was 19.8, 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 2 Apr SJVN was trading at 93.32. The strike last trading price was 19.8, 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 1 Apr SJVN was trading at 91.29. The strike last trading price was 19.8, 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 28 Mar SJVN was trading at 91.59. The strike last trading price was 19.8, 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 27 Mar SJVN was trading at 92.38. The strike last trading price was 19.8, 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 26 Mar SJVN was trading at 91.53. The strike last trading price was 19.8, 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 SJVN was trading at 93.50. The strike last trading price was 19.8, 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 SJVN was trading at 96.93. The strike last trading price was 19.8, 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 SJVN was trading at 95.23. The strike last trading price was 19.8, 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 SJVN was trading at 91.07. The strike last trading price was 19.8, 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 SJVN was trading at 91.71. The strike last trading price was 19.8, 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 SJVN was trading at 86.26. The strike last trading price was 19.8, 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 28 Feb SJVN was trading at 84.11. The strike last trading price was 19.8, 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 26 Feb SJVN was trading at 89.19. The strike last trading price was 19.8, 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 Feb SJVN was trading at 89.53. The strike last trading price was 19.8, 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 SJVN was trading at 92.99. The strike last trading price was 19.8, 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 Feb SJVN was trading at 89.51. The strike last trading price was 19.8, 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 Feb SJVN was trading at 88.62. The strike last trading price was 19.8, 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 14 Feb SJVN was trading at 89.75. The strike last trading price was 19.8, 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 Feb SJVN was trading at 92.57. The strike last trading price was 19.8, 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 Feb SJVN was trading at 90.82. The strike last trading price was 19.8, 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 Feb SJVN was trading at 94.30. The strike last trading price was 0, 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 7 Feb SJVN was trading at 95.39. The strike last trading price was 0, 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 6 Feb SJVN was trading at 97.39. The strike last trading price was 0, 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 5 Feb SJVN was trading at 96.42. The strike last trading price was 0, 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 4 Feb SJVN was trading at 95.60. The strike last trading price was 0, 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 3 Feb SJVN was trading at 93.99. The strike last trading price was 0, 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 1 Feb SJVN was trading at 97.57. The strike last trading price was 0, 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
| SJVN 24APR2025 80 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.04
Theta: -0.07
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 90.60 | 0.75 | -0.6 | 58.12 | 134 | -47 | 104 |
| 7 Apr | 88.91 | 1.4 | 1 | 67.94 | 182 | 7 | 151 |
| 4 Apr | 92.42 | 0.35 | 0.05 | 47.20 | 60 | -2 | 145 |
| 3 Apr | 95.77 | 0.3 | -0.1 | 51.39 | 39 | -12 | 147 |
| 2 Apr | 93.32 | 0.4 | -0.2 | 48.13 | 63 | 16 | 161 |
| 1 Apr | 91.29 | 0.6 | -0.25 | 47.76 | 61 | 20 | 142 |
| 28 Mar | 91.59 | 0.85 | -0.1 | 48.81 | 116 | 40 | 122 |
| 27 Mar | 92.38 | 0.85 | -0.45 | 49.64 | 110 | 16 | 84 |
| 26 Mar | 91.53 | 1.3 | 0.2 | 55.41 | 85 | 21 | 67 |
| 25 Mar | 93.50 | 1.2 | 0.3 | 57.50 | 47 | 27 | 46 |
| 24 Mar | 96.93 | 0.9 | -0.1 | 58.92 | 13 | -2 | 18 |
| 21 Mar | 95.23 | 1.15 | -0.4 | 57.47 | 29 | 7 | 19 |
| 20 Mar | 91.07 | 1.5 | 0.2 | 52.23 | 9 | 5 | 11 |
| 19 Mar | 91.71 | 1.3 | -1.6 | 50.06 | 3 | 2 | 5 |
| 17 Mar | 86.26 | 2.9 | 0.3 | 54.45 | 1 | 0 | 2 |
| 28 Feb | 84.11 | 3.85 | 0 | 5.22 | 0 | 0 | 0 |
| 26 Feb | 89.19 | 3.85 | 0 | 10.00 | 0 | 0 | 0 |
| 25 Feb | 89.53 | 3.85 | 0 | 10.00 | 0 | 0 | 0 |
| 21 Feb | 92.99 | 3.85 | 0 | 12.63 | 0 | 0 | 0 |
| 18 Feb | 89.51 | 3.85 | 0 | 9.38 | 0 | 0 | 0 |
| 17 Feb | 88.62 | 3.85 | 0 | 8.97 | 0 | 0 | 0 |
| 14 Feb | 89.75 | 3.85 | 0 | 9.07 | 0 | 0 | 0 |
| 13 Feb | 92.57 | 3.85 | 0 | 11.29 | 0 | 0 | 0 |
| 11 Feb | 90.82 | 3.85 | 0 | 10.33 | 0 | 0 | 0 |
| 10 Feb | 94.30 | 3.85 | 0 | 12.96 | 0 | 0 | 0 |
| 7 Feb | 95.39 | 3.85 | 0 | 13.40 | 0 | 0 | 0 |
| 6 Feb | 97.39 | 3.85 | 0 | 14.32 | 0 | 0 | 0 |
| 5 Feb | 96.42 | 3.85 | 0 | 13.87 | 0 | 0 | 0 |
| 4 Feb | 95.60 | 0 | 0 | 13.39 | 0 | 0 | 0 |
| 3 Feb | 93.99 | 0 | 0 | 11.43 | 0 | 0 | 0 |
| 1 Feb | 97.57 | 0 | 0 | 14.46 | 0 | 0 | 0 |
For Sjvn Ltd - strike price 80 expiring on 24APR2025
Delta for 80 PE is -0.13
Historical price for 80 PE is as follows
On 8 Apr SJVN was trading at 90.60. The strike last trading price was 0.75, which was -0.6 lower than the previous day. The implied volatity was 58.12, the open interest changed by -47 which decreased total open position to 104
On 7 Apr SJVN was trading at 88.91. The strike last trading price was 1.4, which was 1 higher than the previous day. The implied volatity was 67.94, the open interest changed by 7 which increased total open position to 151
On 4 Apr SJVN was trading at 92.42. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 47.20, the open interest changed by -2 which decreased total open position to 145
On 3 Apr SJVN was trading at 95.77. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 51.39, the open interest changed by -12 which decreased total open position to 147
On 2 Apr SJVN was trading at 93.32. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 48.13, the open interest changed by 16 which increased total open position to 161
On 1 Apr SJVN was trading at 91.29. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 47.76, the open interest changed by 20 which increased total open position to 142
On 28 Mar SJVN was trading at 91.59. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 48.81, the open interest changed by 40 which increased total open position to 122
On 27 Mar SJVN was trading at 92.38. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 49.64, the open interest changed by 16 which increased total open position to 84
On 26 Mar SJVN was trading at 91.53. The strike last trading price was 1.3, which was 0.2 higher than the previous day. The implied volatity was 55.41, the open interest changed by 21 which increased total open position to 67
On 25 Mar SJVN was trading at 93.50. The strike last trading price was 1.2, which was 0.3 higher than the previous day. The implied volatity was 57.50, the open interest changed by 27 which increased total open position to 46
On 24 Mar SJVN was trading at 96.93. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 58.92, the open interest changed by -2 which decreased total open position to 18
On 21 Mar SJVN was trading at 95.23. The strike last trading price was 1.15, which was -0.4 lower than the previous day. The implied volatity was 57.47, the open interest changed by 7 which increased total open position to 19
On 20 Mar SJVN was trading at 91.07. The strike last trading price was 1.5, which was 0.2 higher than the previous day. The implied volatity was 52.23, the open interest changed by 5 which increased total open position to 11
On 19 Mar SJVN was trading at 91.71. The strike last trading price was 1.3, which was -1.6 lower than the previous day. The implied volatity was 50.06, the open interest changed by 2 which increased total open position to 5
On 17 Mar SJVN was trading at 86.26. The strike last trading price was 2.9, which was 0.3 higher than the previous day. The implied volatity was 54.45, the open interest changed by 0 which decreased total open position to 2
On 28 Feb SJVN was trading at 84.11. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 5.22, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SJVN was trading at 89.19. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 10.00, the open interest changed by 0 which decreased total open position to 0
On 25 Feb SJVN was trading at 89.53. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 10.00, the open interest changed by 0 which decreased total open position to 0
On 21 Feb SJVN was trading at 92.99. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 12.63, the open interest changed by 0 which decreased total open position to 0
On 18 Feb SJVN was trading at 89.51. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 9.38, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SJVN was trading at 88.62. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 8.97, the open interest changed by 0 which decreased total open position to 0
On 14 Feb SJVN was trading at 89.75. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 9.07, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SJVN was trading at 92.57. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 11.29, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SJVN was trading at 90.82. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 10.33, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SJVN was trading at 94.30. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 12.96, the open interest changed by 0 which decreased total open position to 0
On 7 Feb SJVN was trading at 95.39. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 13.40, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SJVN was trading at 97.39. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 14.32, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SJVN was trading at 96.42. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 13.87, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SJVN was trading at 95.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 13.39, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SJVN was trading at 93.99. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.43, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SJVN was trading at 97.57. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 14.46, the open interest changed by 0 which decreased total open position to 0
