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 450 CE
Delta: 0.88 Vega: 0.21 Theta: -0.28 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	482.20	36.55 ₹ 36,550	19.55 19550.00	29.06	1,398 13,98,000	-132 -1,32,000	173 1,73,000
11 Dec	457.80	16.55 ₹ 16,550	1.55 1550.00	26.63	1,516 15,16,000	-109 -1,09,000	311 3,11,000
10 Dec	451.15	13.9 ₹ 13,900	-0.55 -550.00	29.89	1,985 19,85,000	37 37,000	418 4,18,000
9 Dec	451.20	14.8 ₹ 14,800	-1.1 -1100.00	28.42	2,645 26,45,000	151 1,51,000	363 3,63,000
8 Dec	453.85	15.5 ₹ 15,500	-4.6 -4600.00	29.09	748 7,48,000	56 56,000	210 2,10,000
5 Dec	461.95	20.6 ₹ 20,600	0.3 300.00	22.53	1,676 16,76,000	89 89,000	182 1,82,000
4 Dec	459.85	20.8 ₹ 20,800	-6.05 -6050.00	28.17	129 1,29,000	28 28,000	93 93,000
3 Dec	470.20	27.5 ₹ 27,500	-10.25 -10250.00	23.04	99 99,000	-2 -2,000	66 66,000
2 Dec	484.15	37.75 ₹ 37,750	-7.5 -7500.00	17.51	37 37,000	17 17,000	69 69,000

1 Dec	491.80	45.15 ₹ 45,150	2.1 2100.00	23.03	57 57,000	-10 -10,000	51 51,000
28 Nov	488.65	43.05 ₹ 43,050	0.75 750.00	17.44	6 6,000	-3 -3,000	60 60,000
27 Nov	488.00	42.3 ₹ 42,300	-1.1 -1100.00	18.84	37 37,000	14 14,000	65 65,000
26 Nov	487.25	42.65 ₹ 42,650	8.1 8100.00	21.65	69 69,000	38 38,000	50 50,000
25 Nov	476.60	34.05 ₹ 34,050	-7.45 -7450.00	23.27	20 20,000	9 9,000	12 12,000
24 Nov	481.00	41.5 ₹ 41,500	-57 -57000.00	-	0 0	3 3,000	0 0
21 Nov	484.55	41.5 ₹ 41,500	-57 -57000.00	20.34	3 3,000	1 1,000	1 1,000

For Jsw Energy Limited - strike price 450 expiring on 30DEC2025

Delta for 450 CE is 0.88

Historical price for 450 CE is as follows

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 36.55, which was 19.55 higher than the previous day. The implied volatity was 29.06, the open interest changed by -132 which decreased total open position to 173

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 16.55, which was 1.55 higher than the previous day. The implied volatity was 26.63, the open interest changed by -109 which decreased total open position to 311

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 13.9, which was -0.55 lower than the previous day. The implied volatity was 29.89, the open interest changed by 37 which increased total open position to 418

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 14.8, which was -1.1 lower than the previous day. The implied volatity was 28.42, the open interest changed by 151 which increased total open position to 363

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 15.5, which was -4.6 lower than the previous day. The implied volatity was 29.09, the open interest changed by 56 which increased total open position to 210

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 20.6, which was 0.3 higher than the previous day. The implied volatity was 22.53, the open interest changed by 89 which increased total open position to 182

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 20.8, which was -6.05 lower than the previous day. The implied volatity was 28.17, the open interest changed by 28 which increased total open position to 93

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 27.5, which was -10.25 lower than the previous day. The implied volatity was 23.04, the open interest changed by -2 which decreased total open position to 66

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 37.75, which was -7.5 lower than the previous day. The implied volatity was 17.51, the open interest changed by 17 which increased total open position to 69

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 45.15, which was 2.1 higher than the previous day. The implied volatity was 23.03, the open interest changed by -10 which decreased total open position to 51

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 43.05, which was 0.75 higher than the previous day. The implied volatity was 17.44, the open interest changed by -3 which decreased total open position to 60

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 42.3, which was -1.1 lower than the previous day. The implied volatity was 18.84, the open interest changed by 14 which increased total open position to 65

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 42.65, which was 8.1 higher than the previous day. The implied volatity was 21.65, the open interest changed by 38 which increased total open position to 50

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 34.05, which was -7.45 lower than the previous day. The implied volatity was 23.27, the open interest changed by 9 which increased total open position to 12

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 41.5, which was -57 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 41.5, which was -57 lower than the previous day. The implied volatity was 20.34, the open interest changed by 1 which increased total open position to 1

JSWENERGY 30DEC2025 450 PE
Delta: -0.11 Vega: 0.21 Theta: -0.15 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	482.20	1.75 ₹ 1,750	-5.9 -5900.00	28.48	3,323 33,23,000	47 47,000	716 7,16,000
11 Dec	457.80	7.6 ₹ 7,600	-3.15 -3150.00	28.79	1,312 13,12,000	-45 -45,000	667 6,67,000
10 Dec	451.15	12.1 ₹ 12,100	1.85 1850.00	31.95	2,519 25,19,000	121 1,21,000	714 7,14,000
9 Dec	451.20	9.5 ₹ 9,500	0 0.00	27.32	1,709 17,09,000	88 88,000	589 5,89,000
8 Dec	453.85	9.75 ₹ 9,750	3.65 3650.00	27.49	1,152 11,52,000	-4 -4,000	505 5,05,000
5 Dec	461.95	5.95 ₹ 5,950	-1.4 -1400.00	26.03	2,752 27,52,000	93 93,000	514 5,14,000
4 Dec	459.85	7.2 ₹ 7,200	2.35 2350.00	25.92	888 8,88,000	99 99,000	413 4,13,000
3 Dec	470.20	4.6 ₹ 4,600	2.25 2250.00	26.91	449 4,49,000	57 57,000	305 3,05,000
2 Dec	484.15	2.2 ₹ 2,200	0.55 550.00	25.88	206 2,06,000	20 20,000	247 2,47,000
1 Dec	491.80	1.7 ₹ 1,700	-0.6 -600.00	26.41	187 1,87,000	5 5,000	227 2,27,000
28 Nov	488.65	2.4 ₹ 2,400	-0.05 -50.00	27.17	146 1,46,000	-8 -8,000	224 2,24,000
27 Nov	488.00	2.35 ₹ 2,350	-0.5 -500.00	26.18	160 1,60,000	25 25,000	231 2,31,000
26 Nov	487.25	2.95 ₹ 2,950	-2 -2000.00	27.60	391 3,91,000	-23 -23,000	210 2,10,000
25 Nov	476.60	5.05 ₹ 5,050	0.1 100.00	28.04	385 3,85,000	76 76,000	240 2,40,000
24 Nov	481.00	4.95 ₹ 4,950	0.15 150.00	29.09	238 2,38,000	49 49,000	162 1,62,000
21 Nov	484.55	4.85 ₹ 4,850	-2.6 -2600.00	30.24	168 1,68,000	112 1,12,000	112 1,12,000

For Jsw Energy Limited - strike price 450 expiring on 30DEC2025

Delta for 450 PE is -0.11

Historical price for 450 PE is as follows

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 1.75, which was -5.9 lower than the previous day. The implied volatity was 28.48, the open interest changed by 47 which increased total open position to 716

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 7.6, which was -3.15 lower than the previous day. The implied volatity was 28.79, the open interest changed by -45 which decreased total open position to 667

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 12.1, which was 1.85 higher than the previous day. The implied volatity was 31.95, the open interest changed by 121 which increased total open position to 714

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 27.32, the open interest changed by 88 which increased total open position to 589

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 9.75, which was 3.65 higher than the previous day. The implied volatity was 27.49, the open interest changed by -4 which decreased total open position to 505

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 5.95, which was -1.4 lower than the previous day. The implied volatity was 26.03, the open interest changed by 93 which increased total open position to 514

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 7.2, which was 2.35 higher than the previous day. The implied volatity was 25.92, the open interest changed by 99 which increased total open position to 413

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 4.6, which was 2.25 higher than the previous day. The implied volatity was 26.91, the open interest changed by 57 which increased total open position to 305

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 2.2, which was 0.55 higher than the previous day. The implied volatity was 25.88, the open interest changed by 20 which increased total open position to 247

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 1.7, which was -0.6 lower than the previous day. The implied volatity was 26.41, the open interest changed by 5 which increased total open position to 227

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 2.4, which was -0.05 lower than the previous day. The implied volatity was 27.17, the open interest changed by -8 which decreased total open position to 224

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 2.35, which was -0.5 lower than the previous day. The implied volatity was 26.18, the open interest changed by 25 which increased total open position to 231

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 2.95, which was -2 lower than the previous day. The implied volatity was 27.60, the open interest changed by -23 which decreased total open position to 210

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 5.05, which was 0.1 higher than the previous day. The implied volatity was 28.04, the open interest changed by 76 which increased total open position to 240

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 4.95, which was 0.15 higher than the previous day. The implied volatity was 29.09, the open interest changed by 49 which increased total open position to 162

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 4.85, which was -2.6 lower than the previous day. The implied volatity was 30.24, the open interest changed by 112 which increased total open position to 112

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