JSWENERGY

Jsw Energy Limited

482.2 +24.40 (5.33%)

L: 457.8 H: 485.1

Back to Option Chain

Historical option data for JSWENERGY
12 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 440 CE
Delta: 0.94 Vega: 0.12 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	482.20	45.95 ₹ 45,950	22.05 22050.00	28.72	194 1,94,000	10 10,000	81 81,000

11 Dec	457.80	24.2 ₹ 24,200	3.75 3750.00	28.97	259 2,59,000	-7 -7,000	73 73,000
10 Dec	451.15	19.9 ₹ 19,900	-1.1 -1100.00	30.42	504 5,04,000	-47 -47,000	78 78,000
9 Dec	451.20	21.25 ₹ 21,250	-1.15 -1150.00	29.37	567 5,67,000	64 64,000	126 1,26,000
8 Dec	453.85	22.05 ₹ 22,050	-5.1 -5100.00	30.36	150 1,50,000	19 19,000	62 62,000
5 Dec	461.95	28.1 ₹ 28,100	0.6 600.00	21.22	393 3,93,000	10 10,000	43 43,000
4 Dec	459.85	27.7 ₹ 27,700	-7.1 -7100.00	28.45	73 73,000	11 11,000	41 41,000
3 Dec	470.20	34.95 ₹ 34,950	-16.85 -16850.00	18.74	19 19,000	3 3,000	23 23,000
2 Dec	484.15	51.75 ₹ 51,750	1.4 1400.00	-	0 0	0 0	0 0
1 Dec	491.80	51.75 ₹ 51,750	1.4 1400.00	-	0 0	1 1,000	0 0
28 Nov	488.65	51.75 ₹ 51,750	1.4 1400.00	-	9 9,000	-1 -1,000	18 18,000
27 Nov	488.00	50.35 ₹ 50,350	-0.3 -300.00	-	10 10,000	1 1,000	18 18,000
26 Nov	487.25	50.65 ₹ 50,650	5.9 5900.00	-	22 22,000	8 8,000	15 15,000
25 Nov	476.60	44.75 ₹ 44,750	-64.15 -64150.00	30.49	12 12,000	7 7,000	7 7,000
24 Nov	481.00	108.9 ₹ 1,08,900	0 0.00	-	0 0	0 0	0 0
21 Nov	484.55	108.9 ₹ 1,08,900	0 0.00	-	0 0	0 0	0 0
23 Oct	533.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	528.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	534.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	539.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jsw Energy Limited - strike price 440 expiring on 30DEC2025

Delta for 440 CE is 0.94

Historical price for 440 CE is as follows

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 45.95, which was 22.05 higher than the previous day. The implied volatity was 28.72, the open interest changed by 10 which increased total open position to 81

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 24.2, which was 3.75 higher than the previous day. The implied volatity was 28.97, the open interest changed by -7 which decreased total open position to 73

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 19.9, which was -1.1 lower than the previous day. The implied volatity was 30.42, the open interest changed by -47 which decreased total open position to 78

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 21.25, which was -1.15 lower than the previous day. The implied volatity was 29.37, the open interest changed by 64 which increased total open position to 126

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 22.05, which was -5.1 lower than the previous day. The implied volatity was 30.36, the open interest changed by 19 which increased total open position to 62

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 28.1, which was 0.6 higher than the previous day. The implied volatity was 21.22, the open interest changed by 10 which increased total open position to 43

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 27.7, which was -7.1 lower than the previous day. The implied volatity was 28.45, the open interest changed by 11 which increased total open position to 41

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 34.95, which was -16.85 lower than the previous day. The implied volatity was 18.74, the open interest changed by 3 which increased total open position to 23

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 51.75, which was 1.4 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 51.75, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 51.75, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 18

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 50.35, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 18

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 50.65, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 15

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 44.75, which was -64.15 lower than the previous day. The implied volatity was 30.49, the open interest changed by 7 which increased total open position to 7

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 108.9, 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 108.9, 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 23 Oct JSWENERGY was trading at 533.30. 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 21 Oct JSWENERGY was trading at 528.10. 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 8 Oct JSWENERGY was trading at 534.45. 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 Oct JSWENERGY was trading at 539.90. 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 440 PE
Delta: -0.07 Vega: 0.14 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	482.20	1.05 ₹ 1,050	-3.55 -3550.00	30.69	1,377 13,77,000	-28 -28,000	541 5,41,000
11 Dec	457.80	4.5 ₹ 4,500	-2.5 -2500.00	29.08	950 9,50,000	36 36,000	573 5,73,000
10 Dec	451.15	7.9 ₹ 7,900	1.45 1450.00	32.00	2,885 28,85,000	-355 -3,55,000	537 5,37,000
9 Dec	451.20	5.85 ₹ 5,850	-0.15 -150.00	27.71	1,879 18,79,000	-134 -1,34,000	898 8,98,000
8 Dec	453.85	6.1 ₹ 6,100	2.3 2300.00	27.90	1,236 12,36,000	31 31,000	1,048 10,48,000
5 Dec	461.95	3.4 ₹ 3,400	-1.05 -1050.00	26.21	3,487 34,87,000	439 4,39,000	1,018 10,18,000
4 Dec	459.85	4.45 ₹ 4,450	1.6 1600.00	26.52	701 7,01,000	175 1,75,000	579 5,79,000
3 Dec	470.20	2.8 ₹ 2,800	1.45 1450.00	27.58	258 2,58,000	47 47,000	403 4,03,000
2 Dec	484.15	1.3 ₹ 1,300	0.35 350.00	26.82	80 80,000	-22 -22,000	356 3,56,000
1 Dec	491.80	0.9 ₹ 900	-0.5 -500.00	26.97	435 4,35,000	133 1,33,000	388 3,88,000
28 Nov	488.65	1.4 ₹ 1,400	-0.15 -150.00	27.58	97 97,000	24 24,000	255 2,55,000
27 Nov	488.00	1.55 ₹ 1,550	-0.25 -250.00	27.49	135 1,35,000	28 28,000	231 2,31,000
26 Nov	487.25	1.85 ₹ 1,850	-1.45 -1450.00	28.26	288 2,88,000	2 2,000	203 2,03,000
25 Nov	476.60	3.3 ₹ 3,300	0 0.00	28.62	263 2,63,000	61 61,000	200 2,00,000
24 Nov	481.00	3.4 ₹ 3,400	0.15 150.00	30.00	175 1,75,000	54 54,000	134 1,34,000
21 Nov	484.55	3.3 ₹ 3,300	0.95 950.00	30.79	174 1,74,000	73 73,000	74 74,000
23 Oct	533.30	11.35 ₹ 11,350	0 0.00	-	0 0	0 0	0 0
21 Oct	528.10	11.35 ₹ 11,350	0 0.00	-	0 0	0 0	0 0
8 Oct	534.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	539.90	0 ₹ 0	0 0.00	12.27	0 0	0 0	0 0

For Jsw Energy Limited - strike price 440 expiring on 30DEC2025

Delta for 440 PE is -0.07

Historical price for 440 PE is as follows

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 1.05, which was -3.55 lower than the previous day. The implied volatity was 30.69, the open interest changed by -28 which decreased total open position to 541

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 4.5, which was -2.5 lower than the previous day. The implied volatity was 29.08, the open interest changed by 36 which increased total open position to 573

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 7.9, which was 1.45 higher than the previous day. The implied volatity was 32.00, the open interest changed by -355 which decreased total open position to 537

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 5.85, which was -0.15 lower than the previous day. The implied volatity was 27.71, the open interest changed by -134 which decreased total open position to 898

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 6.1, which was 2.3 higher than the previous day. The implied volatity was 27.90, the open interest changed by 31 which increased total open position to 1048

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 3.4, which was -1.05 lower than the previous day. The implied volatity was 26.21, the open interest changed by 439 which increased total open position to 1018

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 4.45, which was 1.6 higher than the previous day. The implied volatity was 26.52, the open interest changed by 175 which increased total open position to 579

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 2.8, which was 1.45 higher than the previous day. The implied volatity was 27.58, the open interest changed by 47 which increased total open position to 403

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 1.3, which was 0.35 higher than the previous day. The implied volatity was 26.82, the open interest changed by -22 which decreased total open position to 356

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was 26.97, the open interest changed by 133 which increased total open position to 388

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was 27.58, the open interest changed by 24 which increased total open position to 255

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 27.49, the open interest changed by 28 which increased total open position to 231

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 1.85, which was -1.45 lower than the previous day. The implied volatity was 28.26, the open interest changed by 2 which increased total open position to 203

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 3.3, which was 0 lower than the previous day. The implied volatity was 28.62, the open interest changed by 61 which increased total open position to 200

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 3.4, which was 0.15 higher than the previous day. The implied volatity was 30.00, the open interest changed by 54 which increased total open position to 134

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 3.3, which was 0.95 higher than the previous day. The implied volatity was 30.79, the open interest changed by 73 which increased total open position to 74

On 23 Oct JSWENERGY was trading at 533.30. The strike last trading price was 11.35, 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 Oct JSWENERGY was trading at 528.10. The strike last trading price was 11.35, 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 Oct JSWENERGY was trading at 539.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 12.27, the open interest changed by 0 which decreased total open position to 0

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