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 460 CE
Delta: 0.82 Vega: 0.28 Theta: -0.32 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	482.20	28.25 ₹ 28,250	16.7 16700.00	27.48	4,129 41,29,000	-575 -5,75,000	634 6,34,000
11 Dec	457.80	11.1 ₹ 11,100	0.9 900.00	26.85	3,485 34,85,000	-35 -35,000	1,224 12,24,000
10 Dec	451.15	9.4 ₹ 9,400	-0.25 -250.00	30.00	6,835 68,35,000	366 3,66,000	1,276 12,76,000
9 Dec	451.20	10 ₹ 10,000	-0.9 -900.00	28.47	4,581 45,81,000	312 3,12,000	929 9,29,000
8 Dec	453.85	10.6 ₹ 10,600	-3.55 -3550.00	28.96	2,770 27,70,000	-15 -15,000	627 6,27,000
5 Dec	461.95	14.35 ₹ 14,350	-0.3 -300.00	22.67	4,349 43,49,000	368 3,68,000	654 6,54,000
4 Dec	459.85	14.65 ₹ 14,650	-5.1 -5100.00	27.22	729 7,29,000	174 1,74,000	288 2,88,000
3 Dec	470.20	20.75 ₹ 20,750	-9.4 -9400.00	24.31	141 1,41,000	-4 -4,000	114 1,14,000
2 Dec	484.15	30.05 ₹ 30,050	-6.3 -6300.00	22.27	59 59,000	10 10,000	119 1,19,000
1 Dec	491.80	36.3 ₹ 36,300	1.9 1900.00	20.13	65 65,000	6 6,000	108 1,08,000
28 Nov	488.65	34.2 ₹ 34,200	0 0.00	19.17	37 37,000	-4 -4,000	100 1,00,000
27 Nov	488.00	34.3 ₹ 34,300	-0.65 -650.00	22.14	68 68,000	-9 -9,000	105 1,05,000
26 Nov	487.25	34.3 ₹ 34,300	7.6 7600.00	22.48	131 1,31,000	20 20,000	114 1,14,000
25 Nov	476.60	26.1 ₹ 26,100	-4.75 -4750.00	22.58	147 1,47,000	48 48,000	98 98,000
24 Nov	481.00	30.55 ₹ 30,550	-3.85 -3850.00	26.06	38 38,000	27 27,000	57 57,000
21 Nov	484.55	33.8 ₹ 33,800	-60.35 -60350.00	22.42	32 32,000	27 27,000	27 27,000
20 Nov	504.85	94.15 ₹ 94,150	0 0.00	-	0 0	0 0	0 0
19 Nov	513.65	94.15 ₹ 94,150	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
15 Oct	545.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	546.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	542.80	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

7 Oct	548.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	541.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	539.90	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Jsw Energy Limited - strike price 460 expiring on 30DEC2025

Delta for 460 CE is 0.82

Historical price for 460 CE is as follows

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 28.25, which was 16.7 higher than the previous day. The implied volatity was 27.48, the open interest changed by -575 which decreased total open position to 634

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 11.1, which was 0.9 higher than the previous day. The implied volatity was 26.85, the open interest changed by -35 which decreased total open position to 1224

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 9.4, which was -0.25 lower than the previous day. The implied volatity was 30.00, the open interest changed by 366 which increased total open position to 1276

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 10, which was -0.9 lower than the previous day. The implied volatity was 28.47, the open interest changed by 312 which increased total open position to 929

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 10.6, which was -3.55 lower than the previous day. The implied volatity was 28.96, the open interest changed by -15 which decreased total open position to 627

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 14.35, which was -0.3 lower than the previous day. The implied volatity was 22.67, the open interest changed by 368 which increased total open position to 654

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 14.65, which was -5.1 lower than the previous day. The implied volatity was 27.22, the open interest changed by 174 which increased total open position to 288

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 20.75, which was -9.4 lower than the previous day. The implied volatity was 24.31, the open interest changed by -4 which decreased total open position to 114

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 30.05, which was -6.3 lower than the previous day. The implied volatity was 22.27, the open interest changed by 10 which increased total open position to 119

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 36.3, which was 1.9 higher than the previous day. The implied volatity was 20.13, the open interest changed by 6 which increased total open position to 108

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 34.2, which was 0 lower than the previous day. The implied volatity was 19.17, the open interest changed by -4 which decreased total open position to 100

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 34.3, which was -0.65 lower than the previous day. The implied volatity was 22.14, the open interest changed by -9 which decreased total open position to 105

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 34.3, which was 7.6 higher than the previous day. The implied volatity was 22.48, the open interest changed by 20 which increased total open position to 114

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 26.1, which was -4.75 lower than the previous day. The implied volatity was 22.58, the open interest changed by 48 which increased total open position to 98

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 30.55, which was -3.85 lower than the previous day. The implied volatity was 26.06, the open interest changed by 27 which increased total open position to 57

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 33.8, which was -60.35 lower than the previous day. The implied volatity was 22.42, the open interest changed by 27 which increased total open position to 27

On 20 Nov JSWENERGY was trading at 504.85. The strike last trading price was 94.15, 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 19 Nov JSWENERGY was trading at 513.65. The strike last trading price was 94.15, 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 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 15 Oct JSWENERGY was trading at 545.75. 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 10 Oct JSWENERGY was trading at 546.00. 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

On 9 Oct JSWENERGY was trading at 542.80. 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 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 7 Oct JSWENERGY was trading at 548.05. 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 6 Oct JSWENERGY was trading at 541.00. 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

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 0.00, the open interest changed by 0 which decreased total open position to 0

JSWENERGY 30DEC2025 460 PE
Delta: -0.18 Vega: 0.28 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	482.20	2.95 ₹ 2,950	-9.2 -9200.00	27.35	3,218 32,18,000	406 4,06,000	1,393 13,93,000
11 Dec	457.80	12.15 ₹ 12,150	-4.2 -4200.00	28.99	993 9,93,000	3 3,000	986 9,86,000
10 Dec	451.15	17.75 ₹ 17,750	2.1 2100.00	32.57	3,133 31,33,000	36 36,000	983 9,83,000
9 Dec	451.20	14.65 ₹ 14,650	0.35 350.00	27.40	999 9,99,000	-32 -32,000	947 9,47,000
8 Dec	453.85	14.8 ₹ 14,800	5 5000.00	27.40	1,751 17,51,000	-43 -43,000	981 9,81,000
5 Dec	461.95	9.6 ₹ 9,600	-1.85 -1850.00	26.06	2,483 24,83,000	-415 -4,15,000	1,023 10,23,000
4 Dec	459.85	11.2 ₹ 11,200	3.35 3350.00	25.61	1,820 18,20,000	433 4,33,000	1,449 14,49,000
3 Dec	470.20	7.35 ₹ 7,350	3.55 3550.00	26.49	1,260 12,60,000	240 2,40,000	1,020 10,20,000
2 Dec	484.15	3.9 ₹ 3,900	1.15 1150.00	25.72	296 2,96,000	-6 -6,000	783 7,83,000
1 Dec	491.80	2.85 ₹ 2,850	-0.85 -850.00	26.06	480 4,80,000	-21 -21,000	789 7,89,000
28 Nov	488.65	3.7 ₹ 3,700	-0.2 -200.00	26.16	182 1,82,000	-35 -35,000	810 8,10,000
27 Nov	488.00	3.8 ₹ 3,800	-0.5 -500.00	25.56	208 2,08,000	-2 -2,000	847 8,47,000
26 Nov	487.25	4.45 ₹ 4,450	-3.2 -3200.00	26.68	906 9,06,000	-226 -2,26,000	843 8,43,000
25 Nov	476.60	7.5 ₹ 7,500	0.4 400.00	27.51	819 8,19,000	41 41,000	1,068 10,68,000
24 Nov	481.00	7.2 ₹ 7,200	0.3 300.00	28.46	576 5,76,000	249 2,49,000	1,026 10,26,000
21 Nov	484.55	7.15 ₹ 7,150	4.15 4150.00	30.11	1,031 10,31,000	676 6,76,000	760 7,60,000
20 Nov	504.85	3.05 ₹ 3,050	0.85 850.00	28.08	111 1,11,000	56 56,000	82 82,000
19 Nov	513.65	2.15 ₹ 2,150	-0.6 -600.00	28.02	115 1,15,000	24 24,000	25 25,000
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
15 Oct	545.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	546.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	542.80	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
7 Oct	548.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	541.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	539.90	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Jsw Energy Limited - strike price 460 expiring on 30DEC2025

Delta for 460 PE is -0.18

Historical price for 460 PE is as follows

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 2.95, which was -9.2 lower than the previous day. The implied volatity was 27.35, the open interest changed by 406 which increased total open position to 1393

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 12.15, which was -4.2 lower than the previous day. The implied volatity was 28.99, the open interest changed by 3 which increased total open position to 986

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 17.75, which was 2.1 higher than the previous day. The implied volatity was 32.57, the open interest changed by 36 which increased total open position to 983

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 14.65, which was 0.35 higher than the previous day. The implied volatity was 27.40, the open interest changed by -32 which decreased total open position to 947

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 14.8, which was 5 higher than the previous day. The implied volatity was 27.40, the open interest changed by -43 which decreased total open position to 981

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 9.6, which was -1.85 lower than the previous day. The implied volatity was 26.06, the open interest changed by -415 which decreased total open position to 1023

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 11.2, which was 3.35 higher than the previous day. The implied volatity was 25.61, the open interest changed by 433 which increased total open position to 1449

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 7.35, which was 3.55 higher than the previous day. The implied volatity was 26.49, the open interest changed by 240 which increased total open position to 1020

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 3.9, which was 1.15 higher than the previous day. The implied volatity was 25.72, the open interest changed by -6 which decreased total open position to 783

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 2.85, which was -0.85 lower than the previous day. The implied volatity was 26.06, the open interest changed by -21 which decreased total open position to 789

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 3.7, which was -0.2 lower than the previous day. The implied volatity was 26.16, the open interest changed by -35 which decreased total open position to 810

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 3.8, which was -0.5 lower than the previous day. The implied volatity was 25.56, the open interest changed by -2 which decreased total open position to 847

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 4.45, which was -3.2 lower than the previous day. The implied volatity was 26.68, the open interest changed by -226 which decreased total open position to 843

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 7.5, which was 0.4 higher than the previous day. The implied volatity was 27.51, the open interest changed by 41 which increased total open position to 1068

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 7.2, which was 0.3 higher than the previous day. The implied volatity was 28.46, the open interest changed by 249 which increased total open position to 1026

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 7.15, which was 4.15 higher than the previous day. The implied volatity was 30.11, the open interest changed by 676 which increased total open position to 760

On 20 Nov JSWENERGY was trading at 504.85. The strike last trading price was 3.05, which was 0.85 higher than the previous day. The implied volatity was 28.08, the open interest changed by 56 which increased total open position to 82

On 19 Nov JSWENERGY was trading at 513.65. The strike last trading price was 2.15, which was -0.6 lower than the previous day. The implied volatity was 28.02, the open interest changed by 24 which increased total open position to 25

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