JSWENERGY

Jsw Energy Limited

448.85 -5.00 (-1.10%)

L: 442.7 H: 453.5

Back to Option Chain

Historical option data for JSWENERGY
09 Dec 2025 10:17 AM 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 470 CE
Delta: 0.30 Vega: 0.38 Theta: -0.29 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	449.80	5.8 ₹ 5,800	-1.55 -1550.00	28.73	1,445 14,45,000	-180 -1,80,000	1,106 11,06,000
8 Dec	453.85	7.2 ₹ 7,200	-2.25 -2250.00	29.59	4,319 43,19,000	468 4,68,000	1,288 12,88,000
5 Dec	461.95	9.5 ₹ 9,500	-0.6 -600.00	23.27	4,767 47,67,000	131 1,31,000	827 8,27,000
4 Dec	459.85	10.2 ₹ 10,200	-3.85 -3850.00	27.44	1,727 17,27,000	400 4,00,000	698 6,98,000

3 Dec	470.20	14.8 ₹ 14,800	-7.6 -7600.00	24.46	741 7,41,000	104 1,04,000	297 2,97,000
2 Dec	484.15	22.3 ₹ 22,300	-5.95 -5950.00	21.99	166 1,66,000	26 26,000	192 1,92,000
1 Dec	491.80	28 ₹ 28,000	1.65 1650.00	22.62	149 1,49,000	13 13,000	166 1,66,000
28 Nov	488.65	26.4 ₹ 26,400	0.1 100.00	20.50	76 76,000	1 1,000	152 1,52,000
27 Nov	488.00	26.25 ₹ 26,250	-1 -1000.00	21.69	195 1,95,000	-14 -14,000	156 1,56,000
26 Nov	487.25	26.65 ₹ 26,650	6.1 6100.00	22.69	423 4,23,000	23 23,000	169 1,69,000
25 Nov	476.60	19.9 ₹ 19,900	-4.65 -4650.00	23.46	201 2,01,000	87 87,000	138 1,38,000
24 Nov	481.00	24.5 ₹ 24,500	-4.5 -4500.00	27.29	89 89,000	45 45,000	50 50,000
21 Nov	484.55	29 ₹ 29,000	-53.95 -53950.00	27.38	7 7,000	4 4,000	4 4,000
20 Nov	504.85	82.95 ₹ 82,950	0 0.00	-	0 0	0 0	0 0
19 Nov	513.65	82.95 ₹ 82,950	0 0.00	-	0 0	0 0	0 0

For Jsw Energy Limited - strike price 470 expiring on 30DEC2025

Delta for 470 CE is 0.30

Historical price for 470 CE is as follows

On 9 Dec JSWENERGY was trading at 449.80. The strike last trading price was 5.8, which was -1.55 lower than the previous day. The implied volatity was 28.73, the open interest changed by -180 which decreased total open position to 1106

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 7.2, which was -2.25 lower than the previous day. The implied volatity was 29.59, the open interest changed by 468 which increased total open position to 1288

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 9.5, which was -0.6 lower than the previous day. The implied volatity was 23.27, the open interest changed by 131 which increased total open position to 827

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 10.2, which was -3.85 lower than the previous day. The implied volatity was 27.44, the open interest changed by 400 which increased total open position to 698

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 14.8, which was -7.6 lower than the previous day. The implied volatity was 24.46, the open interest changed by 104 which increased total open position to 297

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 22.3, which was -5.95 lower than the previous day. The implied volatity was 21.99, the open interest changed by 26 which increased total open position to 192

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 28, which was 1.65 higher than the previous day. The implied volatity was 22.62, the open interest changed by 13 which increased total open position to 166

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 26.4, which was 0.1 higher than the previous day. The implied volatity was 20.50, the open interest changed by 1 which increased total open position to 152

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 26.25, which was -1 lower than the previous day. The implied volatity was 21.69, the open interest changed by -14 which decreased total open position to 156

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 26.65, which was 6.1 higher than the previous day. The implied volatity was 22.69, the open interest changed by 23 which increased total open position to 169

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 19.9, which was -4.65 lower than the previous day. The implied volatity was 23.46, the open interest changed by 87 which increased total open position to 138

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 24.5, which was -4.5 lower than the previous day. The implied volatity was 27.29, the open interest changed by 45 which increased total open position to 50

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 29, which was -53.95 lower than the previous day. The implied volatity was 27.38, the open interest changed by 4 which increased total open position to 4

On 20 Nov JSWENERGY was trading at 504.85. The strike last trading price was 82.95, 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 82.95, 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 470 PE
Delta: -0.67 Vega: 0.39 Theta: -0.21 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	449.80	24.85 ₹ 24,850	4.1 4100.00	32.81	90 90,000	-27 -27,000	651 6,51,000
8 Dec	453.85	20.65 ₹ 20,650	5.5 5500.00	26.17	896 8,96,000	27 27,000	675 6,75,000
5 Dec	461.95	14.8 ₹ 14,800	-1.9 -1900.00	26.41	631 6,31,000	-59 -59,000	652 6,52,000
4 Dec	459.85	16.55 ₹ 16,550	4.5 4500.00	25.53	1,487 14,87,000	-345 -3,45,000	711 7,11,000
3 Dec	470.20	11.4 ₹ 11,400	5.25 5250.00	26.58	1,367 13,67,000	-231 -2,31,000	1,056 10,56,000
2 Dec	484.15	6.25 ₹ 6,250	1.6 1600.00	25.10	932 9,32,000	360 3,60,000	1,288 12,88,000
1 Dec	491.80	4.8 ₹ 4,800	-0.85 -850.00	25.38	455 4,55,000	110 1,10,000	984 9,84,000
28 Nov	488.65	5.8 ₹ 5,800	-0.2 -200.00	25.62	296 2,96,000	27 27,000	874 8,74,000
27 Nov	488.00	5.9 ₹ 5,900	-0.65 -650.00	24.90	676 6,76,000	253 2,53,000	846 8,46,000
26 Nov	487.25	6.75 ₹ 6,750	-4.25 -4250.00	26.13	781 7,81,000	149 1,49,000	593 5,93,000
25 Nov	476.60	11.4 ₹ 11,400	1.15 1150.00	28.10	700 7,00,000	227 2,27,000	455 4,55,000
24 Nov	481.00	10.7 ₹ 10,700	0.95 950.00	28.75	276 2,76,000	82 82,000	228 2,28,000
21 Nov	484.55	10.2 ₹ 10,200	5.8 5800.00	30.06	291 2,91,000	111 1,11,000	146 1,46,000
20 Nov	504.85	4.45 ₹ 4,450	1.25 1250.00	27.33	69 69,000	28 28,000	36 36,000
19 Nov	513.65	3.15 ₹ 3,150	-8.5 -8500.00	27.23	10 10,000	7 7,000	7 7,000

For Jsw Energy Limited - strike price 470 expiring on 30DEC2025

Delta for 470 PE is -0.67

Historical price for 470 PE is as follows

On 9 Dec JSWENERGY was trading at 449.80. The strike last trading price was 24.85, which was 4.1 higher than the previous day. The implied volatity was 32.81, the open interest changed by -27 which decreased total open position to 651

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 20.65, which was 5.5 higher than the previous day. The implied volatity was 26.17, the open interest changed by 27 which increased total open position to 675

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 14.8, which was -1.9 lower than the previous day. The implied volatity was 26.41, the open interest changed by -59 which decreased total open position to 652

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 16.55, which was 4.5 higher than the previous day. The implied volatity was 25.53, the open interest changed by -345 which decreased total open position to 711

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 11.4, which was 5.25 higher than the previous day. The implied volatity was 26.58, the open interest changed by -231 which decreased total open position to 1056

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 6.25, which was 1.6 higher than the previous day. The implied volatity was 25.10, the open interest changed by 360 which increased total open position to 1288

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 4.8, which was -0.85 lower than the previous day. The implied volatity was 25.38, the open interest changed by 110 which increased total open position to 984

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 5.8, which was -0.2 lower than the previous day. The implied volatity was 25.62, the open interest changed by 27 which increased total open position to 874

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 5.9, which was -0.65 lower than the previous day. The implied volatity was 24.90, the open interest changed by 253 which increased total open position to 846

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 6.75, which was -4.25 lower than the previous day. The implied volatity was 26.13, the open interest changed by 149 which increased total open position to 593

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 11.4, which was 1.15 higher than the previous day. The implied volatity was 28.10, the open interest changed by 227 which increased total open position to 455

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 10.7, which was 0.95 higher than the previous day. The implied volatity was 28.75, the open interest changed by 82 which increased total open position to 228

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 10.2, which was 5.8 higher than the previous day. The implied volatity was 30.06, the open interest changed by 111 which increased total open position to 146

On 20 Nov JSWENERGY was trading at 504.85. The strike last trading price was 4.45, which was 1.25 higher than the previous day. The implied volatity was 27.33, the open interest changed by 28 which increased total open position to 36

On 19 Nov JSWENERGY was trading at 513.65. The strike last trading price was 3.15, which was -8.5 lower than the previous day. The implied volatity was 27.23, the open interest changed by 7 which increased total open position to 7

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