JSWENERGY

Jsw Energy Limited

486.45 +4.25 (0.88%)

L: 478.9 H: 487.8

Back to Option Chain

Historical option data for JSWENERGY
15 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 420 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	486.45	66.05 ₹ 66,050	26.55 26550.00	-	1 1,000	0 0	21 21,000
12 Dec	482.20	39.5 ₹ 39,500	3.05 3050.00	-	0 0	0 0	21 21,000
11 Dec	457.80	39.5 ₹ 39,500	3.05 3050.00	-	14 14,000	-4 -4,000	22 22,000
10 Dec	451.15	36.45 ₹ 36,450	-2.3 -2300.00	36.77	1 1,000	0 0	25 25,000
9 Dec	451.20	37.55 ₹ 37,550	-1.2 -1200.00	33.26	30 30,000	-2 -2,000	25 25,000
8 Dec	453.85	38.75 ₹ 38,750	-7.6 -7600.00	36.27	37 37,000	10 10,000	26 26,000
5 Dec	461.95	46.35 ₹ 46,350	-7.7 -7700.00	21.28	18 18,000	2 2,000	15 15,000
4 Dec	459.85	54.05 ₹ 54,050	-15.8 -15800.00	-	0 0	0 0	0 0

3 Dec	470.20	54.05 ₹ 54,050	-15.8 -15800.00	-	4 4,000	0 0	13 13,000
2 Dec	484.15	69.85 ₹ 69,850	0.85 850.00	-	0 0	0 0	0 0
1 Dec	491.80	69.85 ₹ 69,850	0.85 850.00	-	0 0	0 0	0 0
28 Nov	488.65	69.85 ₹ 69,850	0.85 850.00	-	0 0	3 3,000	0 0
27 Nov	488.00	69.85 ₹ 69,850	0.85 850.00	-	6 6,000	2 2,000	12 12,000
26 Nov	487.25	69 ₹ 69,000	-1 -1000.00	-	24 24,000	9 9,000	10 10,000
25 Nov	476.60	70 ₹ 70,000	-54.8 -54800.00	-	0 0	0 0	0 0
24 Nov	481.00	70 ₹ 70,000	-54.8 -54800.00	-	0 0	1 1,000	0 0
21 Nov	484.55	70 ₹ 70,000	-54.8 -54800.00	22.94	3 3,000	0 0	0 0

For Jsw Energy Limited - strike price 420 expiring on 30DEC2025

Delta for 420 CE is -

Historical price for 420 CE is as follows

On 15 Dec JSWENERGY was trading at 486.45. The strike last trading price was 66.05, which was 26.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 39.5, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 39.5, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 22

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 36.45, which was -2.3 lower than the previous day. The implied volatity was 36.77, the open interest changed by 0 which decreased total open position to 25

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 37.55, which was -1.2 lower than the previous day. The implied volatity was 33.26, the open interest changed by -2 which decreased total open position to 25

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 38.75, which was -7.6 lower than the previous day. The implied volatity was 36.27, the open interest changed by 10 which increased total open position to 26

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 46.35, which was -7.7 lower than the previous day. The implied volatity was 21.28, the open interest changed by 2 which increased total open position to 15

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 54.05, which was -15.8 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 54.05, which was -15.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 69.85, which was 0.85 higher 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 69.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 69.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 69.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 12

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 69, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 10

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 70, which was -54.8 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 70, which was -54.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 70, which was -54.8 lower than the previous day. The implied volatity was 22.94, the open interest changed by 0 which decreased total open position to 0

JSWENERGY 30DEC2025 420 PE
Delta: -0.03 Vega: 0.07 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	486.45	0.5 ₹ 500	-0.1 -100.00	40.57	394 3,94,000	-184 -1,84,000	400 4,00,000
12 Dec	482.20	0.5 ₹ 500	-1 -1000.00	36.01	614 6,14,000	-77 -77,000	604 6,04,000
11 Dec	457.80	1.4 ₹ 1,400	-1.2 -1200.00	30.63	440 4,40,000	-166 -1,66,000	682 6,82,000
10 Dec	451.15	3.05 ₹ 3,050	0.75 750.00	33.38	1,112 11,12,000	240 2,40,000	846 8,46,000
9 Dec	451.20	2.05 ₹ 2,050	-0.05 -50.00	29.73	923 9,23,000	28 28,000	606 6,06,000
8 Dec	453.85	2.1 ₹ 2,100	0.95 950.00	29.39	407 4,07,000	-3 -3,000	578 5,78,000
5 Dec	461.95	1.1 ₹ 1,100	-0.45 -450.00	27.96	1,314 13,14,000	286 2,86,000	581 5,81,000
4 Dec	459.85	1.55 ₹ 1,550	0.5 500.00	28.23	335 3,35,000	139 1,39,000	289 2,89,000
3 Dec	470.20	1.05 ₹ 1,050	0.5 500.00	29.87	111 1,11,000	9 9,000	153 1,53,000
2 Dec	484.15	0.5 ₹ 500	0.15 150.00	29.61	15 15,000	0 0	144 1,44,000
1 Dec	491.80	0.35 ₹ 350	-0.15 -150.00	29.76	46 46,000	-26 -26,000	146 1,46,000
28 Nov	488.65	0.5 ₹ 500	-0.05 -50.00	29.20	12 12,000	-3 -3,000	175 1,75,000
27 Nov	488.00	0.55 ₹ 550	-0.15 -150.00	29.12	1 1,000	0 0	178 1,78,000
26 Nov	487.25	0.75 ₹ 750	-0.6 -600.00	30.24	147 1,47,000	-28 -28,000	177 1,77,000
25 Nov	476.60	1.35 ₹ 1,350	-0.05 -50.00	30.19	212 2,12,000	85 85,000	202 2,02,000
24 Nov	481.00	1.4 ₹ 1,400	-0.05 -50.00	31.24	71 71,000	26 26,000	116 1,16,000
21 Nov	484.55	1.45 ₹ 1,450	-6.15 -6150.00	32.12	159 1,59,000	83 83,000	83 83,000

For Jsw Energy Limited - strike price 420 expiring on 30DEC2025

Delta for 420 PE is -0.03

Historical price for 420 PE is as follows

On 15 Dec JSWENERGY was trading at 486.45. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 40.57, the open interest changed by -184 which decreased total open position to 400

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 0.5, which was -1 lower than the previous day. The implied volatity was 36.01, the open interest changed by -77 which decreased total open position to 604

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 1.4, which was -1.2 lower than the previous day. The implied volatity was 30.63, the open interest changed by -166 which decreased total open position to 682

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 3.05, which was 0.75 higher than the previous day. The implied volatity was 33.38, the open interest changed by 240 which increased total open position to 846

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 2.05, which was -0.05 lower than the previous day. The implied volatity was 29.73, the open interest changed by 28 which increased total open position to 606

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 2.1, which was 0.95 higher than the previous day. The implied volatity was 29.39, the open interest changed by -3 which decreased total open position to 578

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was 27.96, the open interest changed by 286 which increased total open position to 581

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 1.55, which was 0.5 higher than the previous day. The implied volatity was 28.23, the open interest changed by 139 which increased total open position to 289

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 1.05, which was 0.5 higher than the previous day. The implied volatity was 29.87, the open interest changed by 9 which increased total open position to 153

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 29.61, the open interest changed by 0 which decreased total open position to 144

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 29.76, the open interest changed by -26 which decreased total open position to 146

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 29.20, the open interest changed by -3 which decreased total open position to 175

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 29.12, the open interest changed by 0 which decreased total open position to 178

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 0.75, which was -0.6 lower than the previous day. The implied volatity was 30.24, the open interest changed by -28 which decreased total open position to 177

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was 30.19, the open interest changed by 85 which increased total open position to 202

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 31.24, the open interest changed by 26 which increased total open position to 116

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 1.45, which was -6.15 lower than the previous day. The implied volatity was 32.12, the open interest changed by 83 which increased total open position to 83

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