JSWENERGY

Jsw Energy Limited

459.8 +0.80 (0.17%)

L: 449.1 H: 461.6

Back to Option Chain

Historical option data for JSWENERGY
30 Jan 2026 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 24-FEB-2026 470 CE
Delta: 0.42 Vega: 0.47 Theta: -0.34 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	459.80	11.15 ₹ 11,150	-1.05 -1050.00	31.37	661 6,61,000	6 6,000	421 4,21,000
29 Jan	459.00	11.8 ₹ 11,800	3.7 3700.00	32.9	769 7,69,000	68 68,000	412 4,12,000
28 Jan	446.25	7.8 ₹ 7,800	0.75 750.00	32.15	521 5,21,000	62 62,000	344 3,44,000
27 Jan	440.05	7 ₹ 7,000	-17.3 -17300.00	34.03	881 8,81,000	270 2,70,000	281 2,81,000
23 Jan	477.65	24 ₹ 24,000	-1.5 -1500.00	25.73	12 12,000	10 10,000	11 11,000
22 Jan	492.35	25.5 ₹ 25,500	-7.3 -7300.00	-	0 0	0 0	1 1,000

21 Jan	477.80	25.5 ₹ 25,500	-7.3 -7300.00	31.9	1 1,000	0 0	0 0
20 Jan	479.10	32.8 ₹ 32,800	0 0.00	-	0 0	0 0	0 0
19 Jan	486.35	32.8 ₹ 32,800	0 0.00	-	0 0	0 0	0 0
16 Jan	492.80	32.8 ₹ 32,800	0 0.00	-	0 0	0 0	0 0
14 Jan	494.65	32.8 ₹ 32,800	0 0.00	-	0 0	0 0	0 0
13 Jan	494.15	32.8 ₹ 32,800	0 0.00	-	0 0	0 0	0 0
12 Jan	498.80	32.8 ₹ 32,800	0 0.00	-	0 0	0 0	0 0
9 Jan	490.25	32.8 ₹ 32,800	0 0.00	-	0 0	0 0	0 0
8 Jan	499.70	32.8 ₹ 32,800	0 0.00	-	0 0	0 0	0 0
7 Jan	512.60	32.8 ₹ 32,800	0 0.00	-	0 0	0 0	0 0
6 Jan	514.85	32.8 ₹ 32,800	0 0.00	-	0 0	0 0	0 0
5 Jan	516.90	32.8 ₹ 32,800	0 0.00	-	0 0	0 0	0 0
2 Jan	510.65	32.8 ₹ 32,800	0 0.00	-	0 0	0 0	0 0
1 Jan	502.00	32.8 ₹ 32,800	0 0.00	-	0 0	0 0	0 0
31 Dec	482.45	32.8 ₹ 32,800	0 0.00	-	0 0	0 0	0 0

For Jsw Energy Limited - strike price 470 expiring on 24FEB2026

Delta for 470 CE is 0.42

Historical price for 470 CE is as follows

On 30 Jan JSWENERGY was trading at 459.80. The strike last trading price was 11.15, which was -1.05 lower than the previous day. The implied volatity was 31.37, the open interest changed by 6 which increased total open position to 421

On 29 Jan JSWENERGY was trading at 459.00. The strike last trading price was 11.8, which was 3.7 higher than the previous day. The implied volatity was 32.9, the open interest changed by 68 which increased total open position to 412

On 28 Jan JSWENERGY was trading at 446.25. The strike last trading price was 7.8, which was 0.75 higher than the previous day. The implied volatity was 32.15, the open interest changed by 62 which increased total open position to 344

On 27 Jan JSWENERGY was trading at 440.05. The strike last trading price was 7, which was -17.3 lower than the previous day. The implied volatity was 34.03, the open interest changed by 270 which increased total open position to 281

On 23 Jan JSWENERGY was trading at 477.65. The strike last trading price was 24, which was -1.5 lower than the previous day. The implied volatity was 25.73, the open interest changed by 10 which increased total open position to 11

On 22 Jan JSWENERGY was trading at 492.35. The strike last trading price was 25.5, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Jan JSWENERGY was trading at 477.80. The strike last trading price was 25.5, which was -7.3 lower than the previous day. The implied volatity was 31.9, the open interest changed by 0 which decreased total open position to 0

On 20 Jan JSWENERGY was trading at 479.10. The strike last trading price was 32.8, 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 Jan JSWENERGY was trading at 486.35. The strike last trading price was 32.8, 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 16 Jan JSWENERGY was trading at 492.80. The strike last trading price was 32.8, 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 14 Jan JSWENERGY was trading at 494.65. The strike last trading price was 32.8, 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 13 Jan JSWENERGY was trading at 494.15. The strike last trading price was 32.8, 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 12 Jan JSWENERGY was trading at 498.80. The strike last trading price was 32.8, 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 Jan JSWENERGY was trading at 490.25. The strike last trading price was 32.8, 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 Jan JSWENERGY was trading at 499.70. The strike last trading price was 32.8, 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 Jan JSWENERGY was trading at 512.60. The strike last trading price was 32.8, 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 Jan JSWENERGY was trading at 514.85. The strike last trading price was 32.8, 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 5 Jan JSWENERGY was trading at 516.90. The strike last trading price was 32.8, 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 2 Jan JSWENERGY was trading at 510.65. The strike last trading price was 32.8, 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 1 Jan JSWENERGY was trading at 502.00. The strike last trading price was 32.8, 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 31 Dec JSWENERGY was trading at 482.45. The strike last trading price was 32.8, 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 24FEB2026 470 PE
Delta: -0.57 Vega: 0.47 Theta: -0.25 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	459.80	21.45 ₹ 21,450	0.95 950.00	34.58	73 73,000	5 5,000	554 5,54,000
29 Jan	459.00	21.7 ₹ 21,700	-7.25 -7250.00	33.4	84 84,000	0 0	549 5,49,000
28 Jan	446.25	28.95 ₹ 28,950	-5.65 -5650.00	34.23	23 23,000	-6 -6,000	549 5,49,000
27 Jan	440.05	33 ₹ 33,000	17.1 17100.00	36.41	901 9,01,000	457 4,57,000	555 5,55,000
23 Jan	477.65	15.25 ₹ 15,250	6.05 6050.00	40.15	183 1,83,000	62 62,000	97 97,000
22 Jan	492.35	9.3 ₹ 9,300	-5.8 -5800.00	33.92	69 69,000	14 14,000	29 29,000
21 Jan	477.80	15.1 ₹ 15,100	5.45 5450.00	36.42	29 29,000	12 12,000	15 15,000
20 Jan	479.10	9.5 ₹ 9,500	-19.25 -19250.00	-	0 0	0 0	3 3,000
19 Jan	486.35	9.5 ₹ 9,500	-19.25 -19250.00	-	0 0	0 0	3 3,000
16 Jan	492.80	9.5 ₹ 9,500	-19.25 -19250.00	-	0 0	0 0	3 3,000
14 Jan	494.65	9.5 ₹ 9,500	-19.25 -19250.00	-	0 0	0 0	3 3,000
13 Jan	494.15	9.5 ₹ 9,500	-19.25 -19250.00	31.96	3 3,000	0 0	0 0
12 Jan	498.80	28.75 ₹ 28,750	0 0.00	5.65	0 0	0 0	0 0
9 Jan	490.25	28.75 ₹ 28,750	0 0.00	4.59	0 0	0 0	0 0
8 Jan	499.70	28.75 ₹ 28,750	0 0.00	5.8	0 0	0 0	0 0
7 Jan	512.60	28.75 ₹ 28,750	0 0.00	7.82	0 0	0 0	0 0
6 Jan	514.85	28.75 ₹ 28,750	0 0.00	7.98	0 0	0 0	0 0
5 Jan	516.90	28.75 ₹ 28,750	0 0.00	8.18	0 0	0 0	0 0
2 Jan	510.65	28.75 ₹ 28,750	0 0.00	7.43	0 0	0 0	0 0
1 Jan	502.00	28.75 ₹ 28,750	0 0.00	6.24	0 0	0 0	0 0
31 Dec	482.45	28.75 ₹ 28,750	0 0.00	3.29	0 0	0 0	0 0

For Jsw Energy Limited - strike price 470 expiring on 24FEB2026

Delta for 470 PE is -0.57

Historical price for 470 PE is as follows

On 30 Jan JSWENERGY was trading at 459.80. The strike last trading price was 21.45, which was 0.95 higher than the previous day. The implied volatity was 34.58, the open interest changed by 5 which increased total open position to 554

On 29 Jan JSWENERGY was trading at 459.00. The strike last trading price was 21.7, which was -7.25 lower than the previous day. The implied volatity was 33.4, the open interest changed by 0 which decreased total open position to 549

On 28 Jan JSWENERGY was trading at 446.25. The strike last trading price was 28.95, which was -5.65 lower than the previous day. The implied volatity was 34.23, the open interest changed by -6 which decreased total open position to 549

On 27 Jan JSWENERGY was trading at 440.05. The strike last trading price was 33, which was 17.1 higher than the previous day. The implied volatity was 36.41, the open interest changed by 457 which increased total open position to 555

On 23 Jan JSWENERGY was trading at 477.65. The strike last trading price was 15.25, which was 6.05 higher than the previous day. The implied volatity was 40.15, the open interest changed by 62 which increased total open position to 97

On 22 Jan JSWENERGY was trading at 492.35. The strike last trading price was 9.3, which was -5.8 lower than the previous day. The implied volatity was 33.92, the open interest changed by 14 which increased total open position to 29

On 21 Jan JSWENERGY was trading at 477.80. The strike last trading price was 15.1, which was 5.45 higher than the previous day. The implied volatity was 36.42, the open interest changed by 12 which increased total open position to 15

On 20 Jan JSWENERGY was trading at 479.10. The strike last trading price was 9.5, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 19 Jan JSWENERGY was trading at 486.35. The strike last trading price was 9.5, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Jan JSWENERGY was trading at 492.80. The strike last trading price was 9.5, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 14 Jan JSWENERGY was trading at 494.65. The strike last trading price was 9.5, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 13 Jan JSWENERGY was trading at 494.15. The strike last trading price was 9.5, which was -19.25 lower than the previous day. The implied volatity was 31.96, the open interest changed by 0 which decreased total open position to 0

On 12 Jan JSWENERGY was trading at 498.80. The strike last trading price was 28.75, which was 0 lower than the previous day. The implied volatity was 5.65, the open interest changed by 0 which decreased total open position to 0

On 9 Jan JSWENERGY was trading at 490.25. The strike last trading price was 28.75, which was 0 lower than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 0

On 8 Jan JSWENERGY was trading at 499.70. The strike last trading price was 28.75, which was 0 lower than the previous day. The implied volatity was 5.8, the open interest changed by 0 which decreased total open position to 0

On 7 Jan JSWENERGY was trading at 512.60. The strike last trading price was 28.75, which was 0 lower than the previous day. The implied volatity was 7.82, the open interest changed by 0 which decreased total open position to 0

On 6 Jan JSWENERGY was trading at 514.85. The strike last trading price was 28.75, which was 0 lower than the previous day. The implied volatity was 7.98, the open interest changed by 0 which decreased total open position to 0

On 5 Jan JSWENERGY was trading at 516.90. The strike last trading price was 28.75, which was 0 lower than the previous day. The implied volatity was 8.18, the open interest changed by 0 which decreased total open position to 0

On 2 Jan JSWENERGY was trading at 510.65. The strike last trading price was 28.75, which was 0 lower than the previous day. The implied volatity was 7.43, the open interest changed by 0 which decreased total open position to 0

On 1 Jan JSWENERGY was trading at 502.00. The strike last trading price was 28.75, which was 0 lower than the previous day. The implied volatity was 6.24, the open interest changed by 0 which decreased total open position to 0

On 31 Dec JSWENERGY was trading at 482.45. The strike last trading price was 28.75, which was 0 lower than the previous day. The implied volatity was 3.29, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD