JSWENERGY

Jsw Energy Limited

475.25 -3.25 (-0.68%)

L: 473 H: 482.55

Back to Option Chain

Historical option data for JSWENERGY
17 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

JSWENERGY 30-DEC-2025 400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	475.25	86.8 ₹ 86,800	1.95 1950.00	-	0 0	0 0	11 11,000
16 Dec	478.50	86.8 ₹ 86,800	1.95 1950.00	-	0 0	0 0	11 11,000
15 Dec	486.45	86.8 ₹ 86,800	1.95 1950.00	-	4 4,000	0 0	15 15,000
12 Dec	482.20	84.9 ₹ 84,900	25.95 25950.00	-	10 10,000	-6 -6,000	16 16,000
11 Dec	457.80	58.95 ₹ 58,950	4.95 4950.00	-	26 26,000	13 13,000	22 22,000
10 Dec	451.15	54 ₹ 54,000	-1.3 -1300.00	39.33	15 15,000	1 1,000	8 8,000

9 Dec	451.20	56.3 ₹ 56,300	-5.95 -5950.00	40.33	33 33,000	-1 -1,000	7 7,000
8 Dec	453.85	62.25 ₹ 62,250	-23.65 -23650.00	-	0 0	0 0	8 8,000
5 Dec	461.95	62.25 ₹ 62,250	-23.65 -23650.00	-	17 17,000	5 5,000	9 9,000
4 Dec	459.85	85.9 ₹ 85,900	-2.6 -2600.00	-	0 0	0 0	0 0
3 Dec	470.20	85.9 ₹ 85,900	-2.6 -2600.00	-	0 0	1 1,000	0 0
2 Dec	484.15	85.9 ₹ 85,900	-2.6 -2600.00	-	5 5,000	1 1,000	4 4,000
1 Dec	491.80	88.5 ₹ 88,500	-53.2 -53200.00	-	0 0	3 3,000	0 0
26 Nov	487.25	141.7 ₹ 1,41,700	0 0.00	-	0 0	0 0	0 0
25 Nov	476.60	141.7 ₹ 1,41,700	0 0.00	-	0 0	0 0	0 0
24 Nov	481.00	141.7 ₹ 1,41,700	0 0.00	-	0 0	0 0	0 0

For Jsw Energy Limited - strike price 400 expiring on 30DEC2025

Delta for 400 CE is -

Historical price for 400 CE is as follows

On 17 Dec JSWENERGY was trading at 475.25. The strike last trading price was 86.8, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 16 Dec JSWENERGY was trading at 478.50. The strike last trading price was 86.8, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 15 Dec JSWENERGY was trading at 486.45. The strike last trading price was 86.8, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 84.9, which was 25.95 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 16

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 58.95, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 22

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 54, which was -1.3 lower than the previous day. The implied volatity was 39.33, the open interest changed by 1 which increased total open position to 8

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 56.3, which was -5.95 lower than the previous day. The implied volatity was 40.33, the open interest changed by -1 which decreased total open position to 7

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 62.25, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 62.25, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 9

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 85.9, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 85.9, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 85.9, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 88.5, which was -53.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 141.7, 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 Nov JSWENERGY was trading at 476.60. The strike last trading price was 141.7, 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 Nov JSWENERGY was trading at 481.00. The strike last trading price was 141.7, 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

JSWENERGY 30DEC2025 400 PE
Delta: -0.02 Vega: 0.05 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	475.25	0.35 ₹ 350	0 0.00	46.23	3 3,000	-2 -2,000	146 1,46,000
16 Dec	478.50	0.35 ₹ 350	0.05 50.00	46.68	47 47,000	-38 -38,000	148 1,48,000
15 Dec	486.45	0.25 ₹ 250	-0.05 -50.00	46.19	48 48,000	-18 -18,000	187 1,87,000
12 Dec	482.20	0.3 ₹ 300	-0.2 -200.00	42.07	112 1,12,000	19 19,000	205 2,05,000
11 Dec	457.80	0.45 ₹ 450	-0.5 -500.00	33.51	188 1,88,000	-10 -10,000	187 1,87,000
10 Dec	451.15	1.1 ₹ 1,100	0.25 250.00	35.83	212 2,12,000	58 58,000	201 2,01,000
9 Dec	451.20	0.8 ₹ 800	0 0.00	33.57	313 3,13,000	-80 -80,000	144 1,44,000
8 Dec	453.85	0.8 ₹ 800	0.35 350.00	32.90	160 1,60,000	114 1,14,000	225 2,25,000
5 Dec	461.95	0.45 ₹ 450	-0.1 -100.00	31.67	265 2,65,000	63 63,000	111 1,11,000
4 Dec	459.85	0.5 ₹ 500	0.1 100.00	30.39	62 62,000	19 19,000	35 35,000
3 Dec	470.20	0.4 ₹ 400	0 0.00	32.66	6 6,000	4 4,000	17 17,000
2 Dec	484.15	0.4 ₹ 400	0.2 200.00	36.15	6 6,000	1 1,000	12 12,000
1 Dec	491.80	0.2 ₹ 200	-0.2 -200.00	34.27	4 4,000	0 0	13 13,000
26 Nov	487.25	0.4 ₹ 400	-0.25 -250.00	34.05	15 15,000	-8 -8,000	13 13,000
25 Nov	476.60	0.65 ₹ 650	-0.05 -50.00	33.28	18 18,000	10 10,000	20 20,000
24 Nov	481.00	0.8 ₹ 800	-4 -4000.00	35.19	10 10,000	8 8,000	8 8,000

For Jsw Energy Limited - strike price 400 expiring on 30DEC2025

Delta for 400 PE is -0.02

Historical price for 400 PE is as follows

On 17 Dec JSWENERGY was trading at 475.25. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 46.23, the open interest changed by -2 which decreased total open position to 146

On 16 Dec JSWENERGY was trading at 478.50. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 46.68, the open interest changed by -38 which decreased total open position to 148

On 15 Dec JSWENERGY was trading at 486.45. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 46.19, the open interest changed by -18 which decreased total open position to 187

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 42.07, the open interest changed by 19 which increased total open position to 205

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 0.45, which was -0.5 lower than the previous day. The implied volatity was 33.51, the open interest changed by -10 which decreased total open position to 187

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 1.1, which was 0.25 higher than the previous day. The implied volatity was 35.83, the open interest changed by 58 which increased total open position to 201

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 33.57, the open interest changed by -80 which decreased total open position to 144

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 0.8, which was 0.35 higher than the previous day. The implied volatity was 32.90, the open interest changed by 114 which increased total open position to 225

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 31.67, the open interest changed by 63 which increased total open position to 111

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 30.39, the open interest changed by 19 which increased total open position to 35

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 32.66, the open interest changed by 4 which increased total open position to 17

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 0.4, which was 0.2 higher than the previous day. The implied volatity was 36.15, the open interest changed by 1 which increased total open position to 12

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 34.27, the open interest changed by 0 which decreased total open position to 13

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 34.05, the open interest changed by -8 which decreased total open position to 13

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 33.28, the open interest changed by 10 which increased total open position to 20

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 0.8, which was -4 lower than the previous day. The implied volatity was 35.19, the open interest changed by 8 which increased total open position to 8

Related Pages for JSWENERGY

JSWENERGY

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD