JSWENERGY

Jsw Energy Limited

472 -3.25 (-0.68%)

L: 467.65 H: 475.25

Back to Option Chain

Historical option data for JSWENERGY
18 Dec 2025 04:13 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 410 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	472.00	133.15 ₹ 1,33,150	0 0.00	-	0 0	0 0	0 0
17 Dec	475.25	133.15 ₹ 1,33,150	0 0.00	-	0 0	0 0	0 0

16 Dec	478.50	133.15 ₹ 1,33,150	0 0.00	-	0 0	0 0	0 0
15 Dec	486.45	133.15 ₹ 1,33,150	0 0.00	-	0 0	0 0	0 0
12 Dec	482.20	133.15 ₹ 1,33,150	0 0.00	-	0 0	0 0	0 0
11 Dec	457.80	133.15 ₹ 1,33,150	0 0.00	-	0 0	0 0	0 0
10 Dec	451.15	133.15 ₹ 1,33,150	0 0.00	-	0 0	0 0	0 0
9 Dec	451.20	133.15 ₹ 1,33,150	0 0.00	-	0 0	0 0	0 0
8 Dec	453.85	133.15 ₹ 1,33,150	0 0.00	-	0 0	0 0	0 0
5 Dec	461.95	133.15 ₹ 1,33,150	0 0.00	-	0 0	0 0	0 0
4 Dec	459.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	470.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	484.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	491.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	487.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	476.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	481.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jsw Energy Limited - strike price 410 expiring on 30DEC2025

Delta for 410 CE is -

Historical price for 410 CE is as follows

On 18 Dec JSWENERGY was trading at 472.00. The strike last trading price was 133.15, 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 Dec JSWENERGY was trading at 475.25. The strike last trading price was 133.15, 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 Dec JSWENERGY was trading at 478.50. The strike last trading price was 133.15, 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 15 Dec JSWENERGY was trading at 486.45. The strike last trading price was 133.15, 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 Dec JSWENERGY was trading at 482.20. The strike last trading price was 133.15, 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 Dec JSWENERGY was trading at 457.80. The strike last trading price was 133.15, 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 Dec JSWENERGY was trading at 451.15. The strike last trading price was 133.15, 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 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 133.15, 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 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 133.15, 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 Dec JSWENERGY was trading at 461.95. The strike last trading price was 133.15, 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 Dec JSWENERGY was trading at 459.85. 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 Dec JSWENERGY was trading at 470.20. 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 2 Dec JSWENERGY was trading at 484.15. 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 Dec JSWENERGY was trading at 491.80. 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 26 Nov JSWENERGY was trading at 487.25. 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 25 Nov JSWENERGY was trading at 476.60. 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 24 Nov JSWENERGY was trading at 481.00. 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

JSWENERGY 30DEC2025 410 PE
Delta: -0.02 Vega: 0.04 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	472.00	0.25 ₹ 250	0 0.00	38.33	5 5,000	0 0	83 83,000
17 Dec	475.25	0.25 ₹ 250	-0.1 -100.00	-	0 0	0 0	83 83,000
16 Dec	478.50	0.25 ₹ 250	-0.1 -100.00	39.12	2 2,000	-1 -1,000	83 83,000
15 Dec	486.45	0.3 ₹ 300	-0.1 -100.00	42.50	10 10,000	-2 -2,000	84 84,000
12 Dec	482.20	0.4 ₹ 400	-0.45 -450.00	39.45	136 1,36,000	-1 -1,000	86 86,000
11 Dec	457.80	0.85 ₹ 850	-0.9 -900.00	32.57	89 89,000	12 12,000	88 88,000
10 Dec	451.15	1.8 ₹ 1,800	0.5 500.00	34.29	365 3,65,000	-10 -10,000	76 76,000
9 Dec	451.20	1.2 ₹ 1,200	-0.15 -150.00	31.13	276 2,76,000	44 44,000	84 84,000
8 Dec	453.85	1.3 ₹ 1,300	0.55 550.00	31.14	58 58,000	19 19,000	39 39,000
5 Dec	461.95	0.65 ₹ 650	-1.85 -1850.00	29.40	71 71,000	20 20,000	20 20,000
4 Dec	459.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	470.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	484.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	491.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	487.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	476.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	481.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jsw Energy Limited - strike price 410 expiring on 30DEC2025

Delta for 410 PE is -0.02

Historical price for 410 PE is as follows

On 18 Dec JSWENERGY was trading at 472.00. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 38.33, the open interest changed by 0 which decreased total open position to 83

On 17 Dec JSWENERGY was trading at 475.25. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83

On 16 Dec JSWENERGY was trading at 478.50. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 39.12, the open interest changed by -1 which decreased total open position to 83

On 15 Dec JSWENERGY was trading at 486.45. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 42.50, the open interest changed by -2 which decreased total open position to 84

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 0.4, which was -0.45 lower than the previous day. The implied volatity was 39.45, the open interest changed by -1 which decreased total open position to 86

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 0.85, which was -0.9 lower than the previous day. The implied volatity was 32.57, the open interest changed by 12 which increased total open position to 88

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 1.8, which was 0.5 higher than the previous day. The implied volatity was 34.29, the open interest changed by -10 which decreased total open position to 76

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 31.13, the open interest changed by 44 which increased total open position to 84

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 1.3, which was 0.55 higher than the previous day. The implied volatity was 31.14, the open interest changed by 19 which increased total open position to 39

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 0.65, which was -1.85 lower than the previous day. The implied volatity was 29.40, the open interest changed by 20 which increased total open position to 20

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