JSWENERGY

Jsw Energy Limited

461.95 +2.10 (0.46%)

L: 448.65 H: 465

Back to Option Chain

Historical option data for JSWENERGY
05 Dec 2025 03:37 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 30-DEC-2025 480 CE
Delta: 0.33 Vega: 0.44 Theta: -0.25 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	461.95	6.1 ₹ 6,100	-0.7 -700.00	23.71	3,221 32,21,000	227 2,27,000	1,906 19,06,000
4 Dec	459.85	6.9 ₹ 6,900	-2.7 -2700.00	27.76	2,531 25,31,000	329 3,29,000	1,680 16,80,000
3 Dec	470.20	10.15 ₹ 10,150	-6.2 -6200.00	24.70	2,097 20,97,000	458 4,58,000	1,359 13,59,000
2 Dec	484.15	16.2 ₹ 16,200	-5 -5000.00	22.76	998 9,98,000	112 1,12,000	906 9,06,000
1 Dec	491.80	20.6 ₹ 20,600	0.65 650.00	20.94	1,242 12,42,000	-297 -2,97,000	794 7,94,000
28 Nov	488.65	19.65 ₹ 19,650	0 0.00	21.24	506 5,06,000	39 39,000	1,089 10,89,000
27 Nov	488.00	19.15 ₹ 19,150	-1.45 -1450.00	21.26	858 8,58,000	109 1,09,000	1,051 10,51,000
26 Nov	487.25	20.2 ₹ 20,200	4.85 4850.00	23.19	1,764 17,64,000	-120 -1,20,000	943 9,43,000
25 Nov	476.60	14.65 ₹ 14,650	-4.15 -4150.00	23.90	1,262 12,62,000	132 1,32,000	1,057 10,57,000
24 Nov	481.00	19.45 ₹ 19,450	-1.95 -1950.00	28.40	682 6,82,000	196 1,96,000	921 9,21,000
21 Nov	484.55	21.3 ₹ 21,300	-13.6 -13600.00	24.84	562 5,62,000	409 4,09,000	720 7,20,000

20 Nov	504.85	34.5 ₹ 34,500	-8.5 -8500.00	24.39	334 3,34,000	304 3,04,000	309 3,09,000
19 Nov	513.65	43 ₹ 43,000	-17 -17000.00	26.58	4 4,000	0 0	4 4,000
18 Nov	526.95	60 ₹ 60,000	5 5000.00	-	0 0	-1 -1,000	0 0
17 Nov	527.65	60 ₹ 60,000	5 5000.00	34.64	1 1,000	0 0	5 5,000
14 Nov	528.80	55 ₹ 55,000	-1.4 -1400.00	17.43	2 2,000	0 0	6 6,000
13 Nov	528.30	56.4 ₹ 56,400	1.4 1400.00	24.20	5 5,000	-1 -1,000	6 6,000
12 Nov	528.05	55 ₹ 55,000	-0.1 -100.00	19.32	4 4,000	0 0	7 7,000
11 Nov	526.85	55.1 ₹ 55,100	-25.5 -25500.00	18.80	7 7,000	6 6,000	6 6,000
10 Nov	522.50	80.6 ₹ 80,600	0 0.00	-	0 0	0 0	0 0
7 Nov	519.15	80.6 ₹ 80,600	0 0.00	-	0 0	0 0	0 0
6 Nov	517.35	80.6 ₹ 80,600	0 0.00	-	0 0	0 0	0 0
23 Oct	533.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	528.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	545.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	546.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	542.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	534.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	548.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	541.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	539.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jsw Energy Limited - strike price 480 expiring on 30DEC2025

Delta for 480 CE is 0.33

Historical price for 480 CE is as follows

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 6.1, which was -0.7 lower than the previous day. The implied volatity was 23.71, the open interest changed by 227 which increased total open position to 1906

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 6.9, which was -2.7 lower than the previous day. The implied volatity was 27.76, the open interest changed by 329 which increased total open position to 1680

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 10.15, which was -6.2 lower than the previous day. The implied volatity was 24.70, the open interest changed by 458 which increased total open position to 1359

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 16.2, which was -5 lower than the previous day. The implied volatity was 22.76, the open interest changed by 112 which increased total open position to 906

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 20.6, which was 0.65 higher than the previous day. The implied volatity was 20.94, the open interest changed by -297 which decreased total open position to 794

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 21.24, the open interest changed by 39 which increased total open position to 1089

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 19.15, which was -1.45 lower than the previous day. The implied volatity was 21.26, the open interest changed by 109 which increased total open position to 1051

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 20.2, which was 4.85 higher than the previous day. The implied volatity was 23.19, the open interest changed by -120 which decreased total open position to 943

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 14.65, which was -4.15 lower than the previous day. The implied volatity was 23.90, the open interest changed by 132 which increased total open position to 1057

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 19.45, which was -1.95 lower than the previous day. The implied volatity was 28.40, the open interest changed by 196 which increased total open position to 921

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 21.3, which was -13.6 lower than the previous day. The implied volatity was 24.84, the open interest changed by 409 which increased total open position to 720

On 20 Nov JSWENERGY was trading at 504.85. The strike last trading price was 34.5, which was -8.5 lower than the previous day. The implied volatity was 24.39, the open interest changed by 304 which increased total open position to 309

On 19 Nov JSWENERGY was trading at 513.65. The strike last trading price was 43, which was -17 lower than the previous day. The implied volatity was 26.58, the open interest changed by 0 which decreased total open position to 4

On 18 Nov JSWENERGY was trading at 526.95. The strike last trading price was 60, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 17 Nov JSWENERGY was trading at 527.65. The strike last trading price was 60, which was 5 higher than the previous day. The implied volatity was 34.64, the open interest changed by 0 which decreased total open position to 5

On 14 Nov JSWENERGY was trading at 528.80. The strike last trading price was 55, which was -1.4 lower than the previous day. The implied volatity was 17.43, the open interest changed by 0 which decreased total open position to 6

On 13 Nov JSWENERGY was trading at 528.30. The strike last trading price was 56.4, which was 1.4 higher than the previous day. The implied volatity was 24.20, the open interest changed by -1 which decreased total open position to 6

On 12 Nov JSWENERGY was trading at 528.05. The strike last trading price was 55, which was -0.1 lower than the previous day. The implied volatity was 19.32, the open interest changed by 0 which decreased total open position to 7

On 11 Nov JSWENERGY was trading at 526.85. The strike last trading price was 55.1, which was -25.5 lower than the previous day. The implied volatity was 18.80, the open interest changed by 6 which increased total open position to 6

On 10 Nov JSWENERGY was trading at 522.50. The strike last trading price was 80.6, 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 80.6, 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 80.6, 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 Oct JSWENERGY was trading at 533.30. 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 21 Oct 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 15 Oct JSWENERGY was trading at 545.75. 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 10 Oct JSWENERGY was trading at 546.00. 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 9 Oct JSWENERGY was trading at 542.80. 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 8 Oct JSWENERGY was trading at 534.45. 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 Oct JSWENERGY was trading at 548.05. 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 Oct JSWENERGY was trading at 541.00. 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 Oct JSWENERGY was trading at 539.90. 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

JSWENERGY 30DEC2025 480 PE
Delta: -0.64 Vega: 0.45 Theta: -0.16 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	461.95	21.15 ₹ 21,150	-2.35 -2350.00	27.13	688 6,88,000	-121 -1,21,000	1,241 12,41,000
4 Dec	459.85	23.05 ₹ 23,050	5.35 5350.00	25.37	737 7,37,000	4 4,000	1,366 13,66,000
3 Dec	470.20	16.55 ₹ 16,550	6.5 6500.00	26.55	1,364 13,64,000	-59 -59,000	1,363 13,63,000
2 Dec	484.15	10.1 ₹ 10,100	2.85 2850.00	25.51	957 9,57,000	70 70,000	1,421 14,21,000
1 Dec	491.80	7.65 ₹ 7,650	-1.2 -1200.00	25.69	836 8,36,000	71 71,000	1,351 13,51,000
28 Nov	488.65	9.05 ₹ 9,050	-0.25 -250.00	25.67	407 4,07,000	-4 -4,000	1,277 12,77,000
27 Nov	488.00	9.4 ₹ 9,400	-0.35 -350.00	25.26	490 4,90,000	6 6,000	1,281 12,81,000
26 Nov	487.25	10.15 ₹ 10,150	-5.6 -5600.00	26.07	973 9,73,000	131 1,31,000	1,277 12,77,000
25 Nov	476.60	16.25 ₹ 16,250	1.6 1600.00	28.64	1,175 11,75,000	358 3,58,000	1,140 11,40,000
24 Nov	481.00	15 ₹ 15,000	1.1 1100.00	28.84	626 6,26,000	128 1,28,000	779 7,79,000
21 Nov	484.55	14.3 ₹ 14,300	7.85 7850.00	30.44	706 7,06,000	224 2,24,000	650 6,50,000
20 Nov	504.85	6.75 ₹ 6,750	1.85 1850.00	27.32	558 5,58,000	342 3,42,000	426 4,26,000
19 Nov	513.65	4.85 ₹ 4,850	1.9 1900.00	27.04	76 76,000	42 42,000	82 82,000
18 Nov	526.95	2.95 ₹ 2,950	0 0.00	27.40	37 37,000	14 14,000	41 41,000
17 Nov	527.65	2.95 ₹ 2,950	-0.9 -900.00	27.46	10 10,000	6 6,000	26 26,000
14 Nov	528.80	3.85 ₹ 3,850	-0.1 -100.00	29.07	3 3,000	2 2,000	20 20,000
13 Nov	528.30	3.95 ₹ 3,950	-0.2 -200.00	28.97	2 2,000	0 0	18 18,000
12 Nov	528.05	4.15 ₹ 4,150	-1 -1000.00	-	0 0	0 0	0 0
11 Nov	526.85	4.15 ₹ 4,150	-1 -1000.00	28.77	2 2,000	-1 -1,000	17 17,000
10 Nov	522.50	5.15 ₹ 5,150	-0.8 -800.00	29.31	4 4,000	1 1,000	18 18,000
7 Nov	519.15	5.95 ₹ 5,950	-0.8 -800.00	28.55	3 3,000	2 2,000	16 16,000
6 Nov	517.35	6.5 ₹ 6,500	-16 -16000.00	28.85	14 14,000	13 13,000	13 13,000
23 Oct	533.30	22.5 ₹ 22,500	0 0.00	8.30	0 0	0 0	0 0
21 Oct	528.10	22.5 ₹ 22,500	0 0.00	-	0 0	0 0	0 0
15 Oct	545.75	22.5 ₹ 22,500	0 0.00	-	0 0	0 0	0 0
10 Oct	546.00	22.5 ₹ 22,500	0 0.00	-	0 0	0 0	0 0
9 Oct	542.80	22.5 ₹ 22,500	0 0.00	-	0 0	0 0	0 0
8 Oct	534.45	22.5 ₹ 22,500	0 0.00	-	0 0	0 0	0 0
7 Oct	548.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	541.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	539.90	0 ₹ 0	0 0.00	7.67	0 0	0 0	0 0

For Jsw Energy Limited - strike price 480 expiring on 30DEC2025

Delta for 480 PE is -0.64

Historical price for 480 PE is as follows

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 21.15, which was -2.35 lower than the previous day. The implied volatity was 27.13, the open interest changed by -121 which decreased total open position to 1241

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 23.05, which was 5.35 higher than the previous day. The implied volatity was 25.37, the open interest changed by 4 which increased total open position to 1366

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 16.55, which was 6.5 higher than the previous day. The implied volatity was 26.55, the open interest changed by -59 which decreased total open position to 1363

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 10.1, which was 2.85 higher than the previous day. The implied volatity was 25.51, the open interest changed by 70 which increased total open position to 1421

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 7.65, which was -1.2 lower than the previous day. The implied volatity was 25.69, the open interest changed by 71 which increased total open position to 1351

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 9.05, which was -0.25 lower than the previous day. The implied volatity was 25.67, the open interest changed by -4 which decreased total open position to 1277

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 9.4, which was -0.35 lower than the previous day. The implied volatity was 25.26, the open interest changed by 6 which increased total open position to 1281

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 10.15, which was -5.6 lower than the previous day. The implied volatity was 26.07, the open interest changed by 131 which increased total open position to 1277

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 16.25, which was 1.6 higher than the previous day. The implied volatity was 28.64, the open interest changed by 358 which increased total open position to 1140

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 15, which was 1.1 higher than the previous day. The implied volatity was 28.84, the open interest changed by 128 which increased total open position to 779

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 14.3, which was 7.85 higher than the previous day. The implied volatity was 30.44, the open interest changed by 224 which increased total open position to 650

On 20 Nov JSWENERGY was trading at 504.85. The strike last trading price was 6.75, which was 1.85 higher than the previous day. The implied volatity was 27.32, the open interest changed by 342 which increased total open position to 426

On 19 Nov JSWENERGY was trading at 513.65. The strike last trading price was 4.85, which was 1.9 higher than the previous day. The implied volatity was 27.04, the open interest changed by 42 which increased total open position to 82

On 18 Nov JSWENERGY was trading at 526.95. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 27.40, the open interest changed by 14 which increased total open position to 41

On 17 Nov JSWENERGY was trading at 527.65. The strike last trading price was 2.95, which was -0.9 lower than the previous day. The implied volatity was 27.46, the open interest changed by 6 which increased total open position to 26

On 14 Nov JSWENERGY was trading at 528.80. The strike last trading price was 3.85, which was -0.1 lower than the previous day. The implied volatity was 29.07, the open interest changed by 2 which increased total open position to 20

On 13 Nov JSWENERGY was trading at 528.30. The strike last trading price was 3.95, which was -0.2 lower than the previous day. The implied volatity was 28.97, the open interest changed by 0 which decreased total open position to 18

On 12 Nov JSWENERGY was trading at 528.05. The strike last trading price was 4.15, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov JSWENERGY was trading at 526.85. The strike last trading price was 4.15, which was -1 lower than the previous day. The implied volatity was 28.77, the open interest changed by -1 which decreased total open position to 17

On 10 Nov JSWENERGY was trading at 522.50. The strike last trading price was 5.15, which was -0.8 lower than the previous day. The implied volatity was 29.31, the open interest changed by 1 which increased total open position to 18

On 7 Nov JSWENERGY was trading at 519.15. The strike last trading price was 5.95, which was -0.8 lower than the previous day. The implied volatity was 28.55, the open interest changed by 2 which increased total open position to 16

On 6 Nov JSWENERGY was trading at 517.35. The strike last trading price was 6.5, which was -16 lower than the previous day. The implied volatity was 28.85, the open interest changed by 13 which increased total open position to 13

On 23 Oct JSWENERGY was trading at 533.30. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was 8.30, the open interest changed by 0 which decreased total open position to 0

On 21 Oct JSWENERGY was trading at 528.10. The strike last trading price was 22.5, 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 Oct JSWENERGY was trading at 545.75. The strike last trading price was 22.5, 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 Oct JSWENERGY was trading at 546.00. The strike last trading price was 22.5, 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 Oct JSWENERGY was trading at 542.80. The strike last trading price was 22.5, 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 Oct JSWENERGY was trading at 534.45. The strike last trading price was 22.5, 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 Oct JSWENERGY was trading at 539.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.67, 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