JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
20 Feb 2026 04:13 PM IST
| JSWENERGY 24-FEB-2026 480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0.01
Theta: -0.15
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 493.95 | 13.25 | 7.8 | 10.09 | 401 | -97 | 239 | |||||||||
| 19 Feb | 480.10 | 5.8 | -3.9 | 25.1 | 697 | -120 | 308 | |||||||||
| 18 Feb | 486.25 | 9.15 | -1.65 | 23.24 | 365 | -19 | 428 | |||||||||
| 17 Feb | 487.35 | 10.7 | -3.5 | 18.47 | 460 | -17 | 447 | |||||||||
| 16 Feb | 489.95 | 13.25 | 7.45 | 30.02 | 2,117 | -100 | 479 | |||||||||
| 13 Feb | 474.70 | 5.1 | -4 | 24.88 | 741 | -50 | 540 | |||||||||
| 12 Feb | 479.50 | 8.95 | -1.75 | 24.71 | 709 | 135 | 590 | |||||||||
| 11 Feb | 482.35 | 10.65 | -1.6 | 23.58 | 660 | 20 | 457 | |||||||||
| 10 Feb | 483.70 | 11.5 | 0.65 | 26.21 | 933 | 7 | 437 | |||||||||
| 9 Feb | 480.10 | 10.65 | 2.05 | 24.87 | 1,324 | -69 | 427 | |||||||||
| 6 Feb | 473.15 | 8.35 | -1.7 | 26.01 | 830 | 16 | 492 | |||||||||
| 5 Feb | 473.95 | 10.3 | 0.95 | 27.11 | 842 | -45 | 475 | |||||||||
| 4 Feb | 468.85 | 9.25 | 3 | 29.45 | 1,455 | -135 | 522 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 459.15 | 6 | 1.55 | 30.13 | 1,230 | -21 | 652 | |||||||||
| 2 Feb | 451.50 | 4.7 | 0.45 | 29.95 | 660 | 27 | 681 | |||||||||
| 1 Feb | 440.80 | 4.15 | -4.25 | 34.69 | 1,062 | 101 | 657 | |||||||||
| 30 Jan | 459.80 | 7.95 | -0.75 | 31.88 | 505 | -2 | 555 | |||||||||
| 29 Jan | 459.00 | 8.3 | 2.65 | 32.71 | 1,178 | -85 | 557 | |||||||||
| 28 Jan | 446.25 | 5.6 | 0.55 | 32.93 | 1,662 | -20 | 642 | |||||||||
| 27 Jan | 440.05 | 5.3 | -13.05 | 35.36 | 2,907 | 411 | 664 | |||||||||
| 23 Jan | 477.65 | 17.95 | -9.45 | 25.69 | 447 | 198 | 243 | |||||||||
| 22 Jan | 492.35 | 26.5 | 6.4 | 30.72 | 117 | -11 | 45 | |||||||||
| 21 Jan | 477.80 | 20.1 | -1.3 | 31.97 | 80 | 29 | 45 | |||||||||
| 20 Jan | 479.10 | 21 | -21.75 | 31.94 | 18 | 14 | 14 | |||||||||
| 19 Jan | 486.35 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 492.80 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 494.65 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 494.15 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 498.80 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 490.25 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 499.70 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 512.60 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 514.85 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 516.90 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 510.65 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 502.00 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 482.45 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 469.75 | 42.75 | 0 | 0.74 | 0 | 0 | 0 | |||||||||
| 29 Dec | 471.15 | 42.75 | 0 | 0.4 | 0 | 0 | 0 | |||||||||
| 26 Dec | 479.40 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 484.35 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 485.65 | 42.75 | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 478.95 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 478.25 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 472.00 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 475.25 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 478.50 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 486.45 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 482.20 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 457.80 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 451.15 | 42.75 | 0 | 2.99 | 0 | 0 | 0 | |||||||||
| 9 Dec | 451.20 | 42.75 | 0 | 2.52 | 0 | 0 | 0 | |||||||||
| 8 Dec | 453.85 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 461.95 | 42.75 | 0 | 0.89 | 0 | 0 | 0 | |||||||||
| 4 Dec | 459.85 | 42.75 | 0 | 1.2 | 0 | 0 | 0 | |||||||||
| 3 Dec | 470.20 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 484.15 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 491.80 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 488.65 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 488.00 | 42.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Energy Limited - strike price 480 expiring on 24FEB2026
Delta for 480 CE is 0.99
Historical price for 480 CE is as follows
On 20 Feb JSWENERGY was trading at 493.95. The strike last trading price was 13.25, which was 7.8 higher than the previous day. The implied volatity was 10.09, the open interest changed by -97 which decreased total open position to 239
On 19 Feb JSWENERGY was trading at 480.10. The strike last trading price was 5.8, which was -3.9 lower than the previous day. The implied volatity was 25.1, the open interest changed by -120 which decreased total open position to 308
On 18 Feb JSWENERGY was trading at 486.25. The strike last trading price was 9.15, which was -1.65 lower than the previous day. The implied volatity was 23.24, the open interest changed by -19 which decreased total open position to 428
On 17 Feb JSWENERGY was trading at 487.35. The strike last trading price was 10.7, which was -3.5 lower than the previous day. The implied volatity was 18.47, the open interest changed by -17 which decreased total open position to 447
On 16 Feb JSWENERGY was trading at 489.95. The strike last trading price was 13.25, which was 7.45 higher than the previous day. The implied volatity was 30.02, the open interest changed by -100 which decreased total open position to 479
On 13 Feb JSWENERGY was trading at 474.70. The strike last trading price was 5.1, which was -4 lower than the previous day. The implied volatity was 24.88, the open interest changed by -50 which decreased total open position to 540
On 12 Feb JSWENERGY was trading at 479.50. The strike last trading price was 8.95, which was -1.75 lower than the previous day. The implied volatity was 24.71, the open interest changed by 135 which increased total open position to 590
On 11 Feb JSWENERGY was trading at 482.35. The strike last trading price was 10.65, which was -1.6 lower than the previous day. The implied volatity was 23.58, the open interest changed by 20 which increased total open position to 457
On 10 Feb JSWENERGY was trading at 483.70. The strike last trading price was 11.5, which was 0.65 higher than the previous day. The implied volatity was 26.21, the open interest changed by 7 which increased total open position to 437
On 9 Feb JSWENERGY was trading at 480.10. The strike last trading price was 10.65, which was 2.05 higher than the previous day. The implied volatity was 24.87, the open interest changed by -69 which decreased total open position to 427
On 6 Feb JSWENERGY was trading at 473.15. The strike last trading price was 8.35, which was -1.7 lower than the previous day. The implied volatity was 26.01, the open interest changed by 16 which increased total open position to 492
On 5 Feb JSWENERGY was trading at 473.95. The strike last trading price was 10.3, which was 0.95 higher than the previous day. The implied volatity was 27.11, the open interest changed by -45 which decreased total open position to 475
On 4 Feb JSWENERGY was trading at 468.85. The strike last trading price was 9.25, which was 3 higher than the previous day. The implied volatity was 29.45, the open interest changed by -135 which decreased total open position to 522
On 3 Feb JSWENERGY was trading at 459.15. The strike last trading price was 6, which was 1.55 higher than the previous day. The implied volatity was 30.13, the open interest changed by -21 which decreased total open position to 652
On 2 Feb JSWENERGY was trading at 451.50. The strike last trading price was 4.7, which was 0.45 higher than the previous day. The implied volatity was 29.95, the open interest changed by 27 which increased total open position to 681
On 1 Feb JSWENERGY was trading at 440.80. The strike last trading price was 4.15, which was -4.25 lower than the previous day. The implied volatity was 34.69, the open interest changed by 101 which increased total open position to 657
On 30 Jan JSWENERGY was trading at 459.80. The strike last trading price was 7.95, which was -0.75 lower than the previous day. The implied volatity was 31.88, the open interest changed by -2 which decreased total open position to 555
On 29 Jan JSWENERGY was trading at 459.00. The strike last trading price was 8.3, which was 2.65 higher than the previous day. The implied volatity was 32.71, the open interest changed by -85 which decreased total open position to 557
On 28 Jan JSWENERGY was trading at 446.25. The strike last trading price was 5.6, which was 0.55 higher than the previous day. The implied volatity was 32.93, the open interest changed by -20 which decreased total open position to 642
On 27 Jan JSWENERGY was trading at 440.05. The strike last trading price was 5.3, which was -13.05 lower than the previous day. The implied volatity was 35.36, the open interest changed by 411 which increased total open position to 664
On 23 Jan JSWENERGY was trading at 477.65. The strike last trading price was 17.95, which was -9.45 lower than the previous day. The implied volatity was 25.69, the open interest changed by 198 which increased total open position to 243
On 22 Jan JSWENERGY was trading at 492.35. The strike last trading price was 26.5, which was 6.4 higher than the previous day. The implied volatity was 30.72, the open interest changed by -11 which decreased total open position to 45
On 21 Jan JSWENERGY was trading at 477.80. The strike last trading price was 20.1, which was -1.3 lower than the previous day. The implied volatity was 31.97, the open interest changed by 29 which increased total open position to 45
On 20 Jan JSWENERGY was trading at 479.10. The strike last trading price was 21, which was -21.75 lower than the previous day. The implied volatity was 31.94, the open interest changed by 14 which increased total open position to 14
On 19 Jan JSWENERGY was trading at 486.35. The strike last trading price was 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 30 Dec JSWENERGY was trading at 469.75. The strike last trading price was 42.75, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 29 Dec JSWENERGY was trading at 471.15. The strike last trading price was 42.75, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 26 Dec JSWENERGY was trading at 479.40. The strike last trading price was 42.75, 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 24 Dec JSWENERGY was trading at 484.35. The strike last trading price was 42.75, 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 Dec JSWENERGY was trading at 485.65. The strike last trading price was 42.75, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec JSWENERGY was trading at 478.95. The strike last trading price was 42.75, 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 Dec JSWENERGY was trading at 478.25. The strike last trading price was 42.75, 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 18 Dec JSWENERGY was trading at 472.00. The strike last trading price was 42.75, 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 17 Dec JSWENERGY was trading at 475.25. The strike last trading price was 42.75, 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 Dec JSWENERGY was trading at 478.50. The strike last trading price was 42.75, 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 Dec JSWENERGY was trading at 486.45. The strike last trading price was 42.75, 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 Dec JSWENERGY was trading at 482.20. The strike last trading price was 42.75, 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 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 42.75, 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 Dec JSWENERGY was trading at 451.15. The strike last trading price was 42.75, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 42.75, which was 0 lower than the previous day. The implied volatity was 2.52, the open interest changed by 0 which decreased total open position to 0
On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 42.75, 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 Dec JSWENERGY was trading at 461.95. The strike last trading price was 42.75, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0
On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 42.75, which was 0 lower than the previous day. The implied volatity was 1.2, the open interest changed by 0 which decreased total open position to 0
On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 42.75, 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 Dec JSWENERGY was trading at 484.15. The strike last trading price was 42.75, 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 Dec JSWENERGY was trading at 491.80. The strike last trading price was 42.75, 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 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 42.75, 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 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 42.75, 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 480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.1
Theta: -0.28
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 493.95 | 0.7 | -4.9 | 23.97 | 701 | -47 | 349 |
| 19 Feb | 480.10 | 6 | 2.85 | 27.59 | 1,488 | 13 | 374 |
| 18 Feb | 486.25 | 3.1 | -0.85 | 22.52 | 547 | 13 | 361 |
| 17 Feb | 487.35 | 4 | 0.5 | 27.77 | 509 | 19 | 346 |
| 16 Feb | 489.95 | 3.65 | -6.9 | 24.47 | 761 | 51 | 321 |
| 13 Feb | 474.70 | 11.05 | 2.95 | 20.94 | 98 | -9 | 272 |
| 12 Feb | 479.50 | 8.05 | 0.35 | 24.35 | 304 | 100 | 280 |
| 11 Feb | 482.35 | 7.7 | -0.4 | 26.41 | 334 | 9 | 182 |
| 10 Feb | 483.70 | 8.4 | -1.9 | 26.45 | 332 | -8 | 173 |
| 9 Feb | 480.10 | 10.3 | -4.25 | 29.06 | 197 | 9 | 183 |
| 6 Feb | 473.15 | 13.95 | -1.1 | 25.91 | 42 | -2 | 175 |
| 5 Feb | 473.95 | 15 | -2.8 | 31.03 | 43 | -16 | 177 |
| 4 Feb | 468.85 | 17.7 | -7.15 | 29.62 | 19 | -3 | 194 |
| 3 Feb | 459.15 | 23.9 | -7.45 | 26.65 | 73 | -2 | 196 |
| 2 Feb | 451.50 | 31.1 | -3.95 | 34.72 | 21 | 1 | 198 |
| 1 Feb | 440.80 | 35.05 | 8.05 | 16.66 | 29 | -7 | 202 |
| 30 Jan | 459.80 | 27 | 0.35 | 32.63 | 49 | -29 | 210 |
| 29 Jan | 459.00 | 28.3 | -7 | 33.63 | 49 | -20 | 241 |
| 28 Jan | 446.25 | 35.3 | -7.45 | 31.7 | 19 | -1 | 260 |
| 27 Jan | 440.05 | 42 | 21.75 | 40.25 | 379 | 35 | 261 |
| 23 Jan | 477.65 | 19.4 | 7.05 | 39.7 | 342 | 128 | 216 |
| 22 Jan | 492.35 | 12 | -7.6 | 32.21 | 105 | 21 | 88 |
| 21 Jan | 477.80 | 19.6 | 1.9 | 36.29 | 182 | 15 | 68 |
| 20 Jan | 479.10 | 17.8 | 6.8 | 33.62 | 104 | 48 | 50 |
| 19 Jan | 486.35 | 11 | 0 | - | 0 | 0 | 2 |
| 16 Jan | 492.80 | 11 | 0 | 30.05 | 1 | 0 | 1 |
| 14 Jan | 494.65 | 11 | -27.9 | - | 0 | 0 | 1 |
| 13 Jan | 494.15 | 11 | -27.9 | - | 0 | 0 | 0 |
| 12 Jan | 498.80 | 11 | -27.9 | - | 0 | 0 | 1 |
| 9 Jan | 490.25 | 11 | -27.9 | - | 0 | 0 | 1 |
| 8 Jan | 499.70 | 11 | -27.9 | 30.12 | 1 | 0 | 0 |
| 7 Jan | 512.60 | 38.9 | 0 | 6.3 | 0 | 0 | 0 |
| 6 Jan | 514.85 | 38.9 | 0 | 6.53 | 0 | 0 | 0 |
| 5 Jan | 516.90 | 38.9 | 0 | 6.71 | 0 | 0 | 0 |
| 2 Jan | 510.65 | 38.9 | 0 | 5.99 | 0 | 0 | 0 |
| 1 Jan | 502.00 | 38.9 | 0 | 4.78 | 0 | 0 | 0 |
| 31 Dec | 482.45 | 38.9 | 0 | 1.62 | 0 | 0 | 0 |
| 30 Dec | 469.75 | 38.9 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 471.15 | 38.9 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 479.40 | 38.9 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 484.35 | 38.9 | 0 | 1.89 | 0 | 0 | 0 |
| 23 Dec | 485.65 | 38.9 | - | - | 0 | 0 | 0 |
| 22 Dec | 478.95 | 38.9 | 0 | 1.11 | 0 | 0 | 0 |
| 19 Dec | 478.25 | 38.9 | 0 | 0.97 | 0 | 0 | 0 |
| 18 Dec | 472.00 | 38.9 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 475.25 | 38.9 | 0 | 0.48 | 0 | 0 | 0 |
| 16 Dec | 478.50 | 38.9 | 0 | 1.01 | 0 | 0 | 0 |
| 15 Dec | 486.45 | 38.9 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 482.20 | 38.9 | 0 | 1.82 | 0 | 0 | 0 |
| 11 Dec | 457.80 | 38.9 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 451.15 | 38.9 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 451.20 | 38.9 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 453.85 | 38.9 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 461.95 | 38.9 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 459.85 | 38.9 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 470.20 | 38.9 | 0 | 0.31 | 0 | 0 | 0 |
| 2 Dec | 484.15 | 38.9 | 0 | 2.01 | 0 | 0 | 0 |
| 1 Dec | 491.80 | 38.9 | 0 | 2.98 | 0 | 0 | 0 |
| 28 Nov | 488.65 | 38.9 | 0 | 2.56 | 0 | 0 | 0 |
| 27 Nov | 488.00 | 38.9 | 0 | 2.56 | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 480 expiring on 24FEB2026
Delta for 480 PE is -0.11
Historical price for 480 PE is as follows
On 20 Feb JSWENERGY was trading at 493.95. The strike last trading price was 0.7, which was -4.9 lower than the previous day. The implied volatity was 23.97, the open interest changed by -47 which decreased total open position to 349
On 19 Feb JSWENERGY was trading at 480.10. The strike last trading price was 6, which was 2.85 higher than the previous day. The implied volatity was 27.59, the open interest changed by 13 which increased total open position to 374
On 18 Feb JSWENERGY was trading at 486.25. The strike last trading price was 3.1, which was -0.85 lower than the previous day. The implied volatity was 22.52, the open interest changed by 13 which increased total open position to 361
On 17 Feb JSWENERGY was trading at 487.35. The strike last trading price was 4, which was 0.5 higher than the previous day. The implied volatity was 27.77, the open interest changed by 19 which increased total open position to 346
On 16 Feb JSWENERGY was trading at 489.95. The strike last trading price was 3.65, which was -6.9 lower than the previous day. The implied volatity was 24.47, the open interest changed by 51 which increased total open position to 321
On 13 Feb JSWENERGY was trading at 474.70. The strike last trading price was 11.05, which was 2.95 higher than the previous day. The implied volatity was 20.94, the open interest changed by -9 which decreased total open position to 272
On 12 Feb JSWENERGY was trading at 479.50. The strike last trading price was 8.05, which was 0.35 higher than the previous day. The implied volatity was 24.35, the open interest changed by 100 which increased total open position to 280
On 11 Feb JSWENERGY was trading at 482.35. The strike last trading price was 7.7, which was -0.4 lower than the previous day. The implied volatity was 26.41, the open interest changed by 9 which increased total open position to 182
On 10 Feb JSWENERGY was trading at 483.70. The strike last trading price was 8.4, which was -1.9 lower than the previous day. The implied volatity was 26.45, the open interest changed by -8 which decreased total open position to 173
On 9 Feb JSWENERGY was trading at 480.10. The strike last trading price was 10.3, which was -4.25 lower than the previous day. The implied volatity was 29.06, the open interest changed by 9 which increased total open position to 183
On 6 Feb JSWENERGY was trading at 473.15. The strike last trading price was 13.95, which was -1.1 lower than the previous day. The implied volatity was 25.91, the open interest changed by -2 which decreased total open position to 175
On 5 Feb JSWENERGY was trading at 473.95. The strike last trading price was 15, which was -2.8 lower than the previous day. The implied volatity was 31.03, the open interest changed by -16 which decreased total open position to 177
On 4 Feb JSWENERGY was trading at 468.85. The strike last trading price was 17.7, which was -7.15 lower than the previous day. The implied volatity was 29.62, the open interest changed by -3 which decreased total open position to 194
On 3 Feb JSWENERGY was trading at 459.15. The strike last trading price was 23.9, which was -7.45 lower than the previous day. The implied volatity was 26.65, the open interest changed by -2 which decreased total open position to 196
On 2 Feb JSWENERGY was trading at 451.50. The strike last trading price was 31.1, which was -3.95 lower than the previous day. The implied volatity was 34.72, the open interest changed by 1 which increased total open position to 198
On 1 Feb JSWENERGY was trading at 440.80. The strike last trading price was 35.05, which was 8.05 higher than the previous day. The implied volatity was 16.66, the open interest changed by -7 which decreased total open position to 202
On 30 Jan JSWENERGY was trading at 459.80. The strike last trading price was 27, which was 0.35 higher than the previous day. The implied volatity was 32.63, the open interest changed by -29 which decreased total open position to 210
On 29 Jan JSWENERGY was trading at 459.00. The strike last trading price was 28.3, which was -7 lower than the previous day. The implied volatity was 33.63, the open interest changed by -20 which decreased total open position to 241
On 28 Jan JSWENERGY was trading at 446.25. The strike last trading price was 35.3, which was -7.45 lower than the previous day. The implied volatity was 31.7, the open interest changed by -1 which decreased total open position to 260
On 27 Jan JSWENERGY was trading at 440.05. The strike last trading price was 42, which was 21.75 higher than the previous day. The implied volatity was 40.25, the open interest changed by 35 which increased total open position to 261
On 23 Jan JSWENERGY was trading at 477.65. The strike last trading price was 19.4, which was 7.05 higher than the previous day. The implied volatity was 39.7, the open interest changed by 128 which increased total open position to 216
On 22 Jan JSWENERGY was trading at 492.35. The strike last trading price was 12, which was -7.6 lower than the previous day. The implied volatity was 32.21, the open interest changed by 21 which increased total open position to 88
On 21 Jan JSWENERGY was trading at 477.80. The strike last trading price was 19.6, which was 1.9 higher than the previous day. The implied volatity was 36.29, the open interest changed by 15 which increased total open position to 68
On 20 Jan JSWENERGY was trading at 479.10. The strike last trading price was 17.8, which was 6.8 higher than the previous day. The implied volatity was 33.62, the open interest changed by 48 which increased total open position to 50
On 19 Jan JSWENERGY was trading at 486.35. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Jan JSWENERGY was trading at 492.80. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 30.05, the open interest changed by 0 which decreased total open position to 1
On 14 Jan JSWENERGY was trading at 494.65. The strike last trading price was 11, which was -27.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan JSWENERGY was trading at 494.15. The strike last trading price was 11, which was -27.9 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 11, which was -27.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jan JSWENERGY was trading at 490.25. The strike last trading price was 11, which was -27.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jan JSWENERGY was trading at 499.70. The strike last trading price was 11, which was -27.9 lower than the previous day. The implied volatity was 30.12, 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 38.9, which was 0 lower than the previous day. The implied volatity was 6.3, 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 38.9, which was 0 lower than the previous day. The implied volatity was 6.53, 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 38.9, which was 0 lower than the previous day. The implied volatity was 6.71, 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 38.9, which was 0 lower than the previous day. The implied volatity was 5.99, 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 38.9, which was 0 lower than the previous day. The implied volatity was 4.78, 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 38.9, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 30 Dec JSWENERGY was trading at 469.75. The strike last trading price was 38.9, 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 29 Dec JSWENERGY was trading at 471.15. The strike last trading price was 38.9, 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 26 Dec JSWENERGY was trading at 479.40. The strike last trading price was 38.9, 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 24 Dec JSWENERGY was trading at 484.35. The strike last trading price was 38.9, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0
On 23 Dec JSWENERGY was trading at 485.65. The strike last trading price was 38.9, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec JSWENERGY was trading at 478.95. The strike last trading price was 38.9, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 19 Dec JSWENERGY was trading at 478.25. The strike last trading price was 38.9, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 18 Dec JSWENERGY was trading at 472.00. The strike last trading price was 38.9, 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 17 Dec JSWENERGY was trading at 475.25. The strike last trading price was 38.9, which was 0 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0
On 16 Dec JSWENERGY was trading at 478.50. The strike last trading price was 38.9, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
On 15 Dec JSWENERGY was trading at 486.45. The strike last trading price was 38.9, 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 Dec JSWENERGY was trading at 482.20. The strike last trading price was 38.9, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 38.9, 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 Dec JSWENERGY was trading at 451.15. The strike last trading price was 38.9, 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 Dec JSWENERGY was trading at 451.20. The strike last trading price was 38.9, 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 Dec JSWENERGY was trading at 453.85. The strike last trading price was 38.9, 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 Dec JSWENERGY was trading at 461.95. The strike last trading price was 38.9, 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 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 38.9, 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 Dec JSWENERGY was trading at 470.20. The strike last trading price was 38.9, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 38.9, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 38.9, which was 0 lower than the previous day. The implied volatity was 2.98, the open interest changed by 0 which decreased total open position to 0
On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 38.9, which was 0 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0
On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 38.9, which was 0 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0
