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 430 CE
Delta: 0.88 Vega: 0.18 Theta: -0.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	475.25	46.95 ₹ 46,950	-1.4 -1400.00	45.67	24 24,000	-4 -4,000	115 1,15,000
16 Dec	478.50	48.35 ₹ 48,350	-6.55 -6550.00	-	4 4,000	0 0	118 1,18,000

15 Dec	486.45	55.15 ₹ 55,150	22.5 22500.00	-	0 0	0 0	0 0
12 Dec	482.20	55.15 ₹ 55,150	22.5 22500.00	21.25	43 43,000	-2 -2,000	118 1,18,000
11 Dec	457.80	32.3 ₹ 32,300	3.65 3650.00	30.00	53 53,000	-14 -14,000	121 1,21,000
10 Dec	451.15	26.9 ₹ 26,900	-0.5 -500.00	30.58	62 62,000	-3 -3,000	135 1,35,000
9 Dec	451.20	27.65 ₹ 27,650	-2.8 -2800.00	26.66	361 3,61,000	103 1,03,000	138 1,38,000
8 Dec	453.85	30.45 ₹ 30,450	-4 -4000.00	34.26	39 39,000	9 9,000	35 35,000
5 Dec	461.95	36.7 ₹ 36,700	1.55 1550.00	20.99	144 1,44,000	17 17,000	27 27,000
4 Dec	459.85	35.15 ₹ 35,150	-18.75 -18750.00	27.43	26 26,000	9 9,000	10 10,000
3 Dec	470.20	53.9 ₹ 53,900	-61.4 -61400.00	-	0 0	0 0	0 0
2 Dec	484.15	53.9 ₹ 53,900	-61.4 -61400.00	-	0 0	0 0	0 0
1 Dec	491.80	53.9 ₹ 53,900	-61.4 -61400.00	-	0 0	0 0	0 0
28 Nov	488.65	53.9 ₹ 53,900	-61.4 -61400.00	-	0 0	0 0	0 0
27 Nov	488.00	53.9 ₹ 53,900	-61.4 -61400.00	-	0 0	1 1,000	0 0
26 Nov	487.25	53.9 ₹ 53,900	-61.4 -61400.00	-	1 1,000	0 0	0 0
25 Nov	476.60	115.3 ₹ 1,15,300	0 0.00	-	0 0	0 0	0 0
24 Nov	481.00	115.3 ₹ 1,15,300	0 0.00	-	0 0	0 0	0 0
21 Nov	484.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jsw Energy Limited - strike price 430 expiring on 30DEC2025

Delta for 430 CE is 0.88

Historical price for 430 CE is as follows

On 17 Dec JSWENERGY was trading at 475.25. The strike last trading price was 46.95, which was -1.4 lower than the previous day. The implied volatity was 45.67, the open interest changed by -4 which decreased total open position to 115

On 16 Dec JSWENERGY was trading at 478.50. The strike last trading price was 48.35, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118

On 15 Dec JSWENERGY was trading at 486.45. The strike last trading price was 55.15, which was 22.5 higher 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 55.15, which was 22.5 higher than the previous day. The implied volatity was 21.25, the open interest changed by -2 which decreased total open position to 118

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 32.3, which was 3.65 higher than the previous day. The implied volatity was 30.00, the open interest changed by -14 which decreased total open position to 121

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 26.9, which was -0.5 lower than the previous day. The implied volatity was 30.58, the open interest changed by -3 which decreased total open position to 135

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 27.65, which was -2.8 lower than the previous day. The implied volatity was 26.66, the open interest changed by 103 which increased total open position to 138

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 30.45, which was -4 lower than the previous day. The implied volatity was 34.26, the open interest changed by 9 which increased total open position to 35

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 36.7, which was 1.55 higher than the previous day. The implied volatity was 20.99, the open interest changed by 17 which increased total open position to 27

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 35.15, which was -18.75 lower than the previous day. The implied volatity was 27.43, the open interest changed by 9 which increased total open position to 10

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 53.9, which was -61.4 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 53.9, which was -61.4 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 53.9, which was -61.4 lower 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 53.9, which was -61.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 53.9, which was -61.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 53.9, which was -61.4 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 115.3, 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 115.3, 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 Nov JSWENERGY was trading at 484.55. 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 430 PE
Delta: -0.06 Vega: 0.10 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	475.25	0.75 ₹ 750	0.1 100.00	33.80	96 96,000	2 2,000	279 2,79,000
16 Dec	478.50	0.65 ₹ 650	0 0.00	34.23	156 1,56,000	10 10,000	278 2,78,000
15 Dec	486.45	0.65 ₹ 650	-0.2 -200.00	37.22	457 4,57,000	-100 -1,00,000	268 2,68,000
12 Dec	482.20	0.65 ₹ 650	-1.95 -1950.00	32.69	2,427 24,27,000	-748 -7,48,000	383 3,83,000
11 Dec	457.80	2.5 ₹ 2,500	-1.8 -1800.00	29.52	982 9,82,000	-142 -1,42,000	1,130 11,30,000
10 Dec	451.15	4.65 ₹ 4,650	0.8 800.00	31.51	3,051 30,51,000	889 8,89,000	1,272 12,72,000
9 Dec	451.20	3.45 ₹ 3,450	-0.15 -150.00	28.42	1,062 10,62,000	145 1,45,000	383 3,83,000
8 Dec	453.85	3.55 ₹ 3,550	1.45 1450.00	28.24	440 4,40,000	-45 -45,000	238 2,38,000
5 Dec	461.95	1.95 ₹ 1,950	-0.75 -750.00	26.89	1,691 16,91,000	163 1,63,000	293 2,93,000
4 Dec	459.85	2.75 ₹ 2,750	1 1000.00	27.62	276 2,76,000	49 49,000	130 1,30,000
3 Dec	470.20	1.7 ₹ 1,700	0.95 950.00	28.57	87 87,000	38 38,000	81 81,000
2 Dec	484.15	0.75 ₹ 750	0.4 400.00	27.71	10 10,000	-5 -5,000	44 44,000
1 Dec	491.80	0.35 ₹ 350	-0.55 -550.00	-	0 0	-2 -2,000	0 0
28 Nov	488.65	0.35 ₹ 350	-0.55 -550.00	24.17	3 3,000	0 0	51 51,000
27 Nov	488.00	0.9 ₹ 900	-0.3 -300.00	28.06	5 5,000	0 0	54 54,000
26 Nov	487.25	1.2 ₹ 1,200	-0.9 -900.00	29.35	42 42,000	1 1,000	56 56,000
25 Nov	476.60	2.05 ₹ 2,050	-0.15 -150.00	29.06	208 2,08,000	50 50,000	54 54,000
24 Nov	481.00	2.25 ₹ 2,250	-2.2 -2200.00	30.76	4 4,000	2 2,000	2 2,000
21 Nov	484.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jsw Energy Limited - strike price 430 expiring on 30DEC2025

Delta for 430 PE is -0.06

Historical price for 430 PE is as follows

On 17 Dec JSWENERGY was trading at 475.25. The strike last trading price was 0.75, which was 0.1 higher than the previous day. The implied volatity was 33.80, the open interest changed by 2 which increased total open position to 279

On 16 Dec JSWENERGY was trading at 478.50. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 34.23, the open interest changed by 10 which increased total open position to 278

On 15 Dec JSWENERGY was trading at 486.45. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 37.22, the open interest changed by -100 which decreased total open position to 268

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 0.65, which was -1.95 lower than the previous day. The implied volatity was 32.69, the open interest changed by -748 which decreased total open position to 383

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 2.5, which was -1.8 lower than the previous day. The implied volatity was 29.52, the open interest changed by -142 which decreased total open position to 1130

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 4.65, which was 0.8 higher than the previous day. The implied volatity was 31.51, the open interest changed by 889 which increased total open position to 1272

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 3.45, which was -0.15 lower than the previous day. The implied volatity was 28.42, the open interest changed by 145 which increased total open position to 383

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 3.55, which was 1.45 higher than the previous day. The implied volatity was 28.24, the open interest changed by -45 which decreased total open position to 238

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 1.95, which was -0.75 lower than the previous day. The implied volatity was 26.89, the open interest changed by 163 which increased total open position to 293

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 2.75, which was 1 higher than the previous day. The implied volatity was 27.62, the open interest changed by 49 which increased total open position to 130

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 1.7, which was 0.95 higher than the previous day. The implied volatity was 28.57, the open interest changed by 38 which increased total open position to 81

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 0.75, which was 0.4 higher than the previous day. The implied volatity was 27.71, the open interest changed by -5 which decreased total open position to 44

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 0.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 0.35, which was -0.55 lower than the previous day. The implied volatity was 24.17, the open interest changed by 0 which decreased total open position to 51

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was 28.06, the open interest changed by 0 which decreased total open position to 54

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 1.2, which was -0.9 lower than the previous day. The implied volatity was 29.35, the open interest changed by 1 which increased total open position to 56

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was 29.06, the open interest changed by 50 which increased total open position to 54

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 2.25, which was -2.2 lower than the previous day. The implied volatity was 30.76, the open interest changed by 2 which increased total open position to 2

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