JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
06 Feb 2026 04:13 PM IST
| JSWENERGY 24-FEB-2026 475 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0.42
Theta: -0.35
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 473.15 | 10.05 | -2.3 | 24.8 | 388 | 21 | 172 | |||||||||
| 5 Feb | 473.95 | 12.5 | 0.8 | 26.66 | 224 | 19 | 151 | |||||||||
| 4 Feb | 468.85 | 11.35 | 3.55 | 29.54 | 148 | 32 | 133 | |||||||||
| 3 Feb | 459.15 | 7.45 | 1.8 | 30.06 | 263 | 7 | 100 | |||||||||
| 2 Feb | 451.50 | 5.7 | 0.25 | 29.37 | 210 | -31 | 92 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 440.80 | 5.55 | -4.3 | 35.95 | 123 | 19 | 123 | |||||||||
| 30 Jan | 459.80 | 9.6 | -0.8 | 31.98 | 142 | -33 | 105 | |||||||||
| 29 Jan | 459.00 | 9.9 | 3.15 | 32.73 | 217 | 33 | 137 | |||||||||
| 28 Jan | 446.25 | 6.7 | 0.8 | 32.74 | 171 | 29 | 103 | |||||||||
| 27 Jan | 440.05 | 6.5 | -13 | 34.46 | 229 | 70 | 72 | |||||||||
| 23 Jan | 477.65 | 19.1 | -11.35 | 22.43 | 6 | 4 | 4 | |||||||||
| 22 Jan | 492.35 | 30.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 477.80 | 30.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 479.10 | 30.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 486.35 | 30.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 492.80 | 30.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 494.65 | 30.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 494.15 | 30.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 498.80 | 30.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 490.25 | 30.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 499.70 | 30.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 512.60 | 30.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 514.85 | 30.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 516.90 | 30.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 510.65 | 30.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 502.00 | 30.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 482.45 | 30.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Energy Limited - strike price 475 expiring on 24FEB2026
Delta for 475 CE is 0.5
Historical price for 475 CE is as follows
On 6 Feb JSWENERGY was trading at 473.15. The strike last trading price was 10.05, which was -2.3 lower than the previous day. The implied volatity was 24.8, the open interest changed by 21 which increased total open position to 172
On 5 Feb JSWENERGY was trading at 473.95. The strike last trading price was 12.5, which was 0.8 higher than the previous day. The implied volatity was 26.66, the open interest changed by 19 which increased total open position to 151
On 4 Feb JSWENERGY was trading at 468.85. The strike last trading price was 11.35, which was 3.55 higher than the previous day. The implied volatity was 29.54, the open interest changed by 32 which increased total open position to 133
On 3 Feb JSWENERGY was trading at 459.15. The strike last trading price was 7.45, which was 1.8 higher than the previous day. The implied volatity was 30.06, the open interest changed by 7 which increased total open position to 100
On 2 Feb JSWENERGY was trading at 451.50. The strike last trading price was 5.7, which was 0.25 higher than the previous day. The implied volatity was 29.37, the open interest changed by -31 which decreased total open position to 92
On 1 Feb JSWENERGY was trading at 440.80. The strike last trading price was 5.55, which was -4.3 lower than the previous day. The implied volatity was 35.95, the open interest changed by 19 which increased total open position to 123
On 30 Jan JSWENERGY was trading at 459.80. The strike last trading price was 9.6, which was -0.8 lower than the previous day. The implied volatity was 31.98, the open interest changed by -33 which decreased total open position to 105
On 29 Jan JSWENERGY was trading at 459.00. The strike last trading price was 9.9, which was 3.15 higher than the previous day. The implied volatity was 32.73, the open interest changed by 33 which increased total open position to 137
On 28 Jan JSWENERGY was trading at 446.25. The strike last trading price was 6.7, which was 0.8 higher than the previous day. The implied volatity was 32.74, the open interest changed by 29 which increased total open position to 103
On 27 Jan JSWENERGY was trading at 440.05. The strike last trading price was 6.5, which was -13 lower than the previous day. The implied volatity was 34.46, the open interest changed by 70 which increased total open position to 72
On 23 Jan JSWENERGY was trading at 477.65. The strike last trading price was 19.1, which was -11.35 lower than the previous day. The implied volatity was 22.43, the open interest changed by 4 which increased total open position to 4
On 22 Jan JSWENERGY was trading at 492.35. The strike last trading price was 30.45, 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 Jan JSWENERGY was trading at 477.80. The strike last trading price was 30.45, 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 20 Jan JSWENERGY was trading at 479.10. The strike last trading price was 30.45, 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 30.45, 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 30.45, 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 30.45, 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 30.45, 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 30.45, 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 30.45, 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 30.45, 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 30.45, 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 30.45, 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 30.45, 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 30.45, 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 30.45, 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 30.45, 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 475 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.42
Theta: -0.27
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 473.15 | 12.6 | 0.2 | 29.32 | 56 | 10 | 88 |
| 5 Feb | 473.95 | 12 | -19.5 | 30.07 | 119 | 46 | 60 |
| 4 Feb | 468.85 | 31.5 | 3.75 | - | 0 | 0 | 14 |
| 3 Feb | 459.15 | 31.5 | 3.75 | - | 0 | 0 | 14 |
| 2 Feb | 451.50 | 31.5 | 3.75 | - | 0 | 0 | 14 |
| 1 Feb | 440.80 | 31.5 | 3.75 | 21.16 | 6 | 2 | 15 |
| 30 Jan | 459.80 | 27.75 | -4.15 | - | 0 | 0 | 13 |
| 29 Jan | 459.00 | 27.75 | -4.15 | 39.61 | 2 | 0 | 0 |
| 28 Jan | 446.25 | 31.9 | -4.1 | 32.74 | 10 | -2 | 14 |
| 27 Jan | 440.05 | 36 | 17.7 | 34.79 | 6 | -4 | 16 |
| 23 Jan | 477.65 | 18.25 | -13.1 | 41.76 | 29 | 19 | 19 |
| 22 Jan | 492.35 | 31.35 | 0 | 4.28 | 0 | 0 | 0 |
| 21 Jan | 477.80 | 31.35 | 0 | 1.76 | 0 | 0 | 0 |
| 20 Jan | 479.10 | 31.35 | 0 | 1.97 | 0 | 0 | 0 |
| 19 Jan | 486.35 | 31.35 | 0 | 3.03 | 0 | 0 | 0 |
| 16 Jan | 492.80 | 31.35 | 0 | 4.54 | 0 | 0 | 0 |
| 14 Jan | 494.65 | 31.35 | 0 | 4.82 | 0 | 0 | 0 |
| 13 Jan | 494.15 | 31.35 | 0 | 4.37 | 0 | 0 | 0 |
| 12 Jan | 498.80 | 31.35 | 0 | 5.12 | 0 | 0 | 0 |
| 9 Jan | 490.25 | 31.35 | 0 | 3.73 | 0 | 0 | 0 |
| 8 Jan | 499.70 | 31.35 | 0 | 4.84 | 0 | 0 | 0 |
| 7 Jan | 512.60 | 31.35 | 0 | 7.08 | 0 | 0 | 0 |
| 6 Jan | 514.85 | 31.35 | 0 | 7.27 | 0 | 0 | 0 |
| 5 Jan | 516.90 | 31.35 | 0 | 7.45 | 0 | 0 | 0 |
| 2 Jan | 510.65 | 31.35 | 0 | 6.7 | 0 | 0 | 0 |
| 1 Jan | 502.00 | 31.35 | 0 | 5.49 | 0 | 0 | 0 |
| 31 Dec | 482.45 | 31.35 | 0 | 2.43 | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 475 expiring on 24FEB2026
Delta for 475 PE is -0.5
Historical price for 475 PE is as follows
On 6 Feb JSWENERGY was trading at 473.15. The strike last trading price was 12.6, which was 0.2 higher than the previous day. The implied volatity was 29.32, the open interest changed by 10 which increased total open position to 88
On 5 Feb JSWENERGY was trading at 473.95. The strike last trading price was 12, which was -19.5 lower than the previous day. The implied volatity was 30.07, the open interest changed by 46 which increased total open position to 60
On 4 Feb JSWENERGY was trading at 468.85. The strike last trading price was 31.5, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 3 Feb JSWENERGY was trading at 459.15. The strike last trading price was 31.5, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 2 Feb JSWENERGY was trading at 451.50. The strike last trading price was 31.5, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 1 Feb JSWENERGY was trading at 440.80. The strike last trading price was 31.5, which was 3.75 higher than the previous day. The implied volatity was 21.16, the open interest changed by 2 which increased total open position to 15
On 30 Jan JSWENERGY was trading at 459.80. The strike last trading price was 27.75, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 29 Jan JSWENERGY was trading at 459.00. The strike last trading price was 27.75, which was -4.15 lower than the previous day. The implied volatity was 39.61, the open interest changed by 0 which decreased total open position to 0
On 28 Jan JSWENERGY was trading at 446.25. The strike last trading price was 31.9, which was -4.1 lower than the previous day. The implied volatity was 32.74, the open interest changed by -2 which decreased total open position to 14
On 27 Jan JSWENERGY was trading at 440.05. The strike last trading price was 36, which was 17.7 higher than the previous day. The implied volatity was 34.79, the open interest changed by -4 which decreased total open position to 16
On 23 Jan JSWENERGY was trading at 477.65. The strike last trading price was 18.25, which was -13.1 lower than the previous day. The implied volatity was 41.76, the open interest changed by 19 which increased total open position to 19
On 22 Jan JSWENERGY was trading at 492.35. The strike last trading price was 31.35, which was 0 lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0
On 21 Jan JSWENERGY was trading at 477.80. The strike last trading price was 31.35, which was 0 lower than the previous day. The implied volatity was 1.76, 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 31.35, which was 0 lower than the previous day. The implied volatity was 1.97, 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 31.35, which was 0 lower than the previous day. The implied volatity was 3.03, 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 31.35, which was 0 lower than the previous day. The implied volatity was 4.54, 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 31.35, which was 0 lower than the previous day. The implied volatity was 4.82, 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 31.35, which was 0 lower than the previous day. The implied volatity was 4.37, 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 31.35, which was 0 lower than the previous day. The implied volatity was 5.12, 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 31.35, which was 0 lower than the previous day. The implied volatity was 3.73, 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 31.35, which was 0 lower than the previous day. The implied volatity was 4.84, 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 31.35, which was 0 lower than the previous day. The implied volatity was 7.08, 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 31.35, which was 0 lower than the previous day. The implied volatity was 7.27, 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 31.35, which was 0 lower than the previous day. The implied volatity was 7.45, 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 31.35, which was 0 lower than the previous day. The implied volatity was 6.7, 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 31.35, which was 0 lower than the previous day. The implied volatity was 5.49, 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 31.35, which was 0 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
