JSWENERGY

Jsw Energy Limited

484.35 -1.30 (-0.27%)

L: 481.55 H: 488.1

Back to Option Chain

Historical option data for JSWENERGY
24 Dec 2025 04:12 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 27-JAN-2026 480 CE
Delta: 0.60 Vega: 0.57 Theta: -0.30 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	484.35	19.9 ₹ 19,900	-2.55 -2550.00	26.68	214 2,14,000	24 24,000	217 2,17,000
23 Dec	485.65	22.5 ₹ 22,500	3.25 3250.00	29.26	363 3,63,000	86 86,000	193 1,93,000
22 Dec	478.95	19.2 ₹ 19,200	0.55 550.00	29.33	184 1,84,000	31 31,000	107 1,07,000
19 Dec	478.25	18.3 ₹ 18,300	2.75 2750.00	27.77	86 86,000	8 8,000	79 79,000
18 Dec	472.00	15.55 ₹ 15,550	-1.95 -1950.00	28.48	13 13,000	5 5,000	72 72,000
17 Dec	475.25	17.5 ₹ 17,500	-3.2 -3200.00	28.91	19 19,000	9 9,000	67 67,000
16 Dec	478.50	19.15 ₹ 19,150	-5.35 -5350.00	27.10	29 29,000	13 13,000	59 59,000
15 Dec	486.45	24.5 ₹ 24,500	0.75 750.00	27.63	30 30,000	9 9,000	47 47,000
12 Dec	482.20	24.8 ₹ 24,800	11.95 11950.00	29.49	41 41,000	21 21,000	38 38,000
11 Dec	457.80	12.85 ₹ 12,850	1.9 1900.00	30.01	15 15,000	10 10,000	16 16,000
10 Dec	451.15	10.95 ₹ 10,950	0.95 950.00	30.87	2 2,000	0 0	6 6,000
9 Dec	451.20	10 ₹ 10,000	-1.45 -1450.00	27.76	1 1,000	0 0	6 6,000
8 Dec	453.85	11.45 ₹ 11,450	-0.2 -200.00	29.70	6 6,000	3 3,000	5 5,000
5 Dec	461.95	11.65 ₹ 11,650	-21.45 -21450.00	22.65	1 1,000	0 0	1 1,000
4 Dec	459.85	33.1 ₹ 33,100	-50.3 -50300.00	-	0 0	0 0	0 0
3 Dec	470.20	33.1 ₹ 33,100	-50.3 -50300.00	-	0 0	0 0	0 0
2 Dec	484.15	33.1 ₹ 33,100	-50.3 -50300.00	-	0 0	1 1,000	0 0
1 Dec	491.80	33.1 ₹ 33,100	-50.3 -50300.00	30.27	1 1,000	0 0	0 0
28 Nov	488.65	83.4 ₹ 83,400	0 0.00	-	0 0	0 0	0 0
27 Nov	488.00	83.4 ₹ 83,400	0 0.00	-	0 0	0 0	0 0
26 Nov	487.25	83.4 ₹ 83,400	0 0.00	-	0 0	0 0	0 0
25 Nov	476.60	83.4 ₹ 83,400	0 0.00	-	0 0	0 0	0 0

24 Nov	481.00	83.4 ₹ 83,400	0 0.00	-	0 0	0 0	0 0
21 Nov	484.55	83.4 ₹ 83,400	0 0.00	-	0 0	0 0	0 0
19 Nov	513.65	83.4 ₹ 83,400	0 0.00	-	0 0	0 0	0 0
18 Nov	526.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	528.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	528.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	519.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	517.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	528.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	532.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	538.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jsw Energy Limited - strike price 480 expiring on 27JAN2026

Delta for 480 CE is 0.60

Historical price for 480 CE is as follows

On 24 Dec JSWENERGY was trading at 484.35. The strike last trading price was 19.9, which was -2.55 lower than the previous day. The implied volatity was 26.68, the open interest changed by 24 which increased total open position to 217

On 23 Dec JSWENERGY was trading at 485.65. The strike last trading price was 22.5, which was 3.25 higher than the previous day. The implied volatity was 29.26, the open interest changed by 86 which increased total open position to 193

On 22 Dec JSWENERGY was trading at 478.95. The strike last trading price was 19.2, which was 0.55 higher than the previous day. The implied volatity was 29.33, the open interest changed by 31 which increased total open position to 107

On 19 Dec JSWENERGY was trading at 478.25. The strike last trading price was 18.3, which was 2.75 higher than the previous day. The implied volatity was 27.77, the open interest changed by 8 which increased total open position to 79

On 18 Dec JSWENERGY was trading at 472.00. The strike last trading price was 15.55, which was -1.95 lower than the previous day. The implied volatity was 28.48, the open interest changed by 5 which increased total open position to 72

On 17 Dec JSWENERGY was trading at 475.25. The strike last trading price was 17.5, which was -3.2 lower than the previous day. The implied volatity was 28.91, the open interest changed by 9 which increased total open position to 67

On 16 Dec JSWENERGY was trading at 478.50. The strike last trading price was 19.15, which was -5.35 lower than the previous day. The implied volatity was 27.10, the open interest changed by 13 which increased total open position to 59

On 15 Dec JSWENERGY was trading at 486.45. The strike last trading price was 24.5, which was 0.75 higher than the previous day. The implied volatity was 27.63, the open interest changed by 9 which increased total open position to 47

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 24.8, which was 11.95 higher than the previous day. The implied volatity was 29.49, the open interest changed by 21 which increased total open position to 38

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 12.85, which was 1.9 higher than the previous day. The implied volatity was 30.01, the open interest changed by 10 which increased total open position to 16

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 10.95, which was 0.95 higher than the previous day. The implied volatity was 30.87, the open interest changed by 0 which decreased total open position to 6

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 10, which was -1.45 lower than the previous day. The implied volatity was 27.76, the open interest changed by 0 which decreased total open position to 6

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 11.45, which was -0.2 lower than the previous day. The implied volatity was 29.70, the open interest changed by 3 which increased total open position to 5

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 11.65, which was -21.45 lower than the previous day. The implied volatity was 22.65, the open interest changed by 0 which decreased total open position to 1

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 33.1, which was -50.3 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 33.1, which was -50.3 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 33.1, which was -50.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 33.1, which was -50.3 lower than the previous day. The implied volatity was 30.27, 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 83.4, 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 83.4, 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 Nov JSWENERGY was trading at 487.25. The strike last trading price was 83.4, 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 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 83.4, 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 Nov JSWENERGY was trading at 481.00. The strike last trading price was 83.4, 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 Nov JSWENERGY was trading at 484.55. The strike last trading price was 83.4, 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 83.4, 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 Nov JSWENERGY was trading at 526.95. 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 14 Nov JSWENERGY was trading at 528.80. 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 13 Nov JSWENERGY was trading at 528.30. 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 7 Nov JSWENERGY was trading at 519.15. 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 Nov JSWENERGY was trading at 517.35. 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 4 Nov 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 3 Nov JSWENERGY was trading at 532.90. 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 30 Oct JSWENERGY was trading at 538.15. 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

JSWENERGY 27JAN2026 480 PE
Delta: -0.41 Vega: 0.57 Theta: -0.20 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	484.35	13.8 ₹ 13,800	0.65 650.00	30.00	109 1,09,000	26 26,000	132 1,32,000
23 Dec	485.65	13 ₹ 13,000	-3.05 -3050.00	29.23	111 1,11,000	61 61,000	100 1,00,000
22 Dec	478.95	16.2 ₹ 16,200	-0.75 -750.00	29.77	40 40,000	21 21,000	39 39,000
19 Dec	478.25	16.95 ₹ 16,950	-4.8 -4800.00	28.98	16 16,000	13 13,000	19 19,000
18 Dec	472.00	21.75 ₹ 21,750	2.25 2250.00	30.91	2 2,000	-1 -1,000	5 5,000
17 Dec	475.25	19.5 ₹ 19,500	-0.3 -300.00	29.48	9 9,000	5 5,000	5 5,000
16 Dec	478.50	19.8 ₹ 19,800	0 0.00	0.70	0 0	0 0	0 0
15 Dec	486.45	19.8 ₹ 19,800	0 0.00	2.23	0 0	0 0	0 0
12 Dec	482.20	19.8 ₹ 19,800	0 0.00	1.64	0 0	0 0	0 0
11 Dec	457.80	19.8 ₹ 19,800	0 0.00	-	0 0	0 0	0 0
10 Dec	451.15	19.8 ₹ 19,800	0 0.00	-	0 0	0 0	0 0
9 Dec	451.20	19.8 ₹ 19,800	0 0.00	-	0 0	0 0	0 0
8 Dec	453.85	19.8 ₹ 19,800	0 0.00	-	0 0	0 0	0 0
5 Dec	461.95	19.8 ₹ 19,800	0 0.00	-	0 0	0 0	0 0
4 Dec	459.85	19.8 ₹ 19,800	0 0.00	-	0 0	0 0	0 0
3 Dec	470.20	19.8 ₹ 19,800	0 0.00	-	0 0	0 0	0 0
2 Dec	484.15	19.8 ₹ 19,800	0 0.00	1.84	0 0	0 0	0 0
1 Dec	491.80	19.8 ₹ 19,800	0 0.00	2.98	0 0	0 0	0 0
28 Nov	488.65	19.8 ₹ 19,800	0 0.00	2.52	0 0	0 0	0 0
27 Nov	488.00	19.8 ₹ 19,800	0 0.00	2.38	0 0	0 0	0 0
26 Nov	487.25	19.8 ₹ 19,800	0 0.00	-	0 0	0 0	0 0
25 Nov	476.60	19.8 ₹ 19,800	0 0.00	0.84	0 0	0 0	0 0
24 Nov	481.00	19.8 ₹ 19,800	0 0.00	-	0 0	0 0	0 0
21 Nov	484.55	19.8 ₹ 19,800	0 0.00	2.11	0 0	0 0	0 0
19 Nov	513.65	19.8 ₹ 19,800	0 0.00	5.38	0 0	0 0	0 0
18 Nov	526.95	19.8 ₹ 19,800	0 0.00	-	0 0	0 0	0 0
14 Nov	528.80	19.8 ₹ 19,800	0 0.00	-	0 0	0 0	0 0
13 Nov	528.30	19.8 ₹ 19,800	0 0.00	-	0 0	0 0	0 0
7 Nov	519.15	19.8 ₹ 19,800	0 0.00	5.92	0 0	0 0	0 0
6 Nov	517.35	19.8 ₹ 19,800	0 0.00	5.57	0 0	0 0	0 0
4 Nov	528.10	19.8 ₹ 19,800	0 0.00	6.65	0 0	0 0	0 0
3 Nov	532.90	19.8 ₹ 19,800	0 0.00	-	0 0	0 0	0 0
30 Oct	538.15	19.8 ₹ 19,800	0 0.00	-	0 0	0 0	0 0

For Jsw Energy Limited - strike price 480 expiring on 27JAN2026

Delta for 480 PE is -0.41

Historical price for 480 PE is as follows

On 24 Dec JSWENERGY was trading at 484.35. The strike last trading price was 13.8, which was 0.65 higher than the previous day. The implied volatity was 30.00, the open interest changed by 26 which increased total open position to 132

On 23 Dec JSWENERGY was trading at 485.65. The strike last trading price was 13, which was -3.05 lower than the previous day. The implied volatity was 29.23, the open interest changed by 61 which increased total open position to 100

On 22 Dec JSWENERGY was trading at 478.95. The strike last trading price was 16.2, which was -0.75 lower than the previous day. The implied volatity was 29.77, the open interest changed by 21 which increased total open position to 39

On 19 Dec JSWENERGY was trading at 478.25. The strike last trading price was 16.95, which was -4.8 lower than the previous day. The implied volatity was 28.98, the open interest changed by 13 which increased total open position to 19

On 18 Dec JSWENERGY was trading at 472.00. The strike last trading price was 21.75, which was 2.25 higher than the previous day. The implied volatity was 30.91, the open interest changed by -1 which decreased total open position to 5

On 17 Dec JSWENERGY was trading at 475.25. The strike last trading price was 19.5, which was -0.3 lower than the previous day. The implied volatity was 29.48, the open interest changed by 5 which increased total open position to 5

On 16 Dec JSWENERGY was trading at 478.50. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 0.70, 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 19.8, which was 0 lower than the previous day. The implied volatity was 2.23, 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 19.8, which was 0 lower than the previous day. The implied volatity was 1.64, 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 19.8, 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 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 19.8, 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 Dec JSWENERGY was trading at 451.20. The strike last trading price was 19.8, 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 Dec JSWENERGY was trading at 453.85. The strike last trading price was 19.8, 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 Dec JSWENERGY was trading at 461.95. The strike last trading price was 19.8, 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 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 19.8, 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 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 19.8, 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 Dec JSWENERGY was trading at 484.15. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 1.84, 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 19.8, 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 19.8, 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 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 2.38, the open interest changed by 0 which decreased total open position to 0

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 19.8, 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 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 19.8, 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 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 2.11, 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 19.8, which was 0 lower than the previous day. The implied volatity was 5.38, the open interest changed by 0 which decreased total open position to 0

On 18 Nov JSWENERGY was trading at 526.95. The strike last trading price was 19.8, 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 Nov JSWENERGY was trading at 528.80. The strike last trading price was 19.8, 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 Nov JSWENERGY was trading at 528.30. The strike last trading price was 19.8, 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 Nov JSWENERGY was trading at 519.15. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 5.92, the open interest changed by 0 which decreased total open position to 0

On 6 Nov JSWENERGY was trading at 517.35. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0

On 4 Nov JSWENERGY was trading at 528.10. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 6.65, the open interest changed by 0 which decreased total open position to 0

On 3 Nov JSWENERGY was trading at 532.90. The strike last trading price was 19.8, 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 30 Oct JSWENERGY was trading at 538.15. The strike last trading price was 19.8, 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

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