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 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 30-DEC-2025 490 CE
Delta: 0.23 Vega: 0.36 Theta: -0.21 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	461.95	3.75 ₹ 3,750	-0.75 -750.00	24.34	4,469 44,69,000	412 4,12,000	1,977 19,77,000
4 Dec	459.85	4.5 ₹ 4,500	-1.95 -1950.00	28.02	3,937 39,37,000	259 2,59,000	1,566 15,66,000
3 Dec	470.20	6.6 ₹ 6,600	-4.85 -4850.00	24.76	2,926 29,26,000	389 3,89,000	1,307 13,07,000
2 Dec	484.15	11.3 ₹ 11,300	-3.95 -3950.00	23.26	1,557 15,57,000	171 1,71,000	917 9,17,000

1 Dec	491.80	14.8 ₹ 14,800	0.6 600.00	22.64	1,271 12,71,000	-89 -89,000	746 7,46,000
28 Nov	488.65	14.05 ₹ 14,050	-0.1 -100.00	21.68	1,123 11,23,000	-21 -21,000	830 8,30,000
27 Nov	488.00	14 ₹ 14,000	-1.05 -1050.00	22.23	1,454 14,54,000	48 48,000	852 8,52,000
26 Nov	487.25	14.65 ₹ 14,650	3.7 3700.00	23.24	1,831 18,31,000	32 32,000	805 8,05,000
25 Nov	476.60	10.6 ₹ 10,600	-3.5 -3500.00	24.49	1,410 14,10,000	284 2,84,000	764 7,64,000
24 Nov	481.00	14.1 ₹ 14,100	-2.2 -2200.00	27.41	781 7,81,000	225 2,25,000	465 4,65,000
21 Nov	484.55	16.1 ₹ 16,100	-52.7 -52700.00	25.06	565 5,65,000	229 2,29,000	229 2,29,000
20 Nov	504.85	68.8 ₹ 68,800	0 0.00	-	0 0	0 0	0 0
19 Nov	513.65	68.8 ₹ 68,800	0 0.00	-	0 0	0 0	0 0
18 Nov	526.95	68.8 ₹ 68,800	0 0.00	-	0 0	0 0	0 0
17 Nov	527.65	68.8 ₹ 68,800	0 0.00	-	0 0	0 0	0 0
14 Nov	528.80	68.8 ₹ 68,800	0 0.00	-	0 0	0 0	0 0
13 Nov	528.30	68.8 ₹ 68,800	0 0.00	-	0 0	0 0	0 0
12 Nov	528.05	68.8 ₹ 68,800	0 0.00	-	0 0	0 0	0 0
11 Nov	526.85	68.8 ₹ 68,800	0 0.00	-	0 0	0 0	0 0
10 Nov	522.50	68.8 ₹ 68,800	0 0.00	-	0 0	0 0	0 0
7 Nov	519.15	68.8 ₹ 68,800	0 0.00	-	0 0	0 0	0 0
6 Nov	517.35	68.8 ₹ 68,800	0 0.00	-	0 0	0 0	0 0

For Jsw Energy Limited - strike price 490 expiring on 30DEC2025

Delta for 490 CE is 0.23

Historical price for 490 CE is as follows

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 3.75, which was -0.75 lower than the previous day. The implied volatity was 24.34, the open interest changed by 412 which increased total open position to 1977

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 4.5, which was -1.95 lower than the previous day. The implied volatity was 28.02, the open interest changed by 259 which increased total open position to 1566

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 6.6, which was -4.85 lower than the previous day. The implied volatity was 24.76, the open interest changed by 389 which increased total open position to 1307

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 11.3, which was -3.95 lower than the previous day. The implied volatity was 23.26, the open interest changed by 171 which increased total open position to 917

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 14.8, which was 0.6 higher than the previous day. The implied volatity was 22.64, the open interest changed by -89 which decreased total open position to 746

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 14.05, which was -0.1 lower than the previous day. The implied volatity was 21.68, the open interest changed by -21 which decreased total open position to 830

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 14, which was -1.05 lower than the previous day. The implied volatity was 22.23, the open interest changed by 48 which increased total open position to 852

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 14.65, which was 3.7 higher than the previous day. The implied volatity was 23.24, the open interest changed by 32 which increased total open position to 805

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 10.6, which was -3.5 lower than the previous day. The implied volatity was 24.49, the open interest changed by 284 which increased total open position to 764

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 14.1, which was -2.2 lower than the previous day. The implied volatity was 27.41, the open interest changed by 225 which increased total open position to 465

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 16.1, which was -52.7 lower than the previous day. The implied volatity was 25.06, the open interest changed by 229 which increased total open position to 229

On 20 Nov JSWENERGY was trading at 504.85. The strike last trading price was 68.8, 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 19 Nov JSWENERGY was trading at 513.65. The strike last trading price was 68.8, 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 18 Nov JSWENERGY was trading at 526.95. The strike last trading price was 68.8, 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 17 Nov JSWENERGY was trading at 527.65. The strike last trading price was 68.8, 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 68.8, 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 68.8, 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 12 Nov JSWENERGY was trading at 528.05. The strike last trading price was 68.8, 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 11 Nov JSWENERGY was trading at 526.85. The strike last trading price was 68.8, 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 Nov JSWENERGY was trading at 522.50. The strike last trading price was 68.8, 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 68.8, 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 6 Nov JSWENERGY was trading at 517.35. The strike last trading price was 68.8, 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

JSWENERGY 30DEC2025 490 PE
Delta: -0.74 Vega: 0.39 Theta: -0.12 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	461.95	28.9 ₹ 28,900	-2.35 -2350.00	28.27	103 1,03,000	-33 -33,000	560 5,60,000
4 Dec	459.85	31 ₹ 31,000	6.45 6450.00	26.33	206 2,06,000	13 13,000	593 5,93,000
3 Dec	470.20	23.65 ₹ 23,650	8.65 8650.00	28.29	376 3,76,000	15 15,000	582 5,82,000
2 Dec	484.15	15.15 ₹ 15,150	3.65 3650.00	25.97	510 5,10,000	-1 -1,000	568 5,68,000
1 Dec	491.80	11.6 ₹ 11,600	-1.6 -1600.00	24.99	464 4,64,000	25 25,000	573 5,73,000
28 Nov	488.65	13.65 ₹ 13,650	-0.35 -350.00	26.27	211 2,11,000	3 3,000	544 5,44,000
27 Nov	488.00	13.95 ₹ 13,950	-0.2 -200.00	25.59	371 3,71,000	-9 -9,000	541 5,41,000
26 Nov	487.25	14.55 ₹ 14,550	-6.9 -6900.00	26.02	475 4,75,000	35 35,000	552 5,52,000
25 Nov	476.60	21.95 ₹ 21,950	1.95 1950.00	29.02	383 3,83,000	73 73,000	517 5,17,000
24 Nov	481.00	19.4 ₹ 19,400	0.65 650.00	27.59	294 2,94,000	70 70,000	443 4,43,000
21 Nov	484.55	19.3 ₹ 19,300	10.05 10050.00	30.93	748 7,48,000	233 2,33,000	379 3,79,000
20 Nov	504.85	9.6 ₹ 9,600	2.65 2650.00	26.98	170 1,70,000	65 65,000	143 1,43,000
19 Nov	513.65	7.15 ₹ 7,150	2.8 2800.00	26.86	96 96,000	48 48,000	77 77,000
18 Nov	526.95	4.15 ₹ 4,150	0.15 150.00	26.45	20 20,000	15 15,000	28 28,000
17 Nov	527.65	4 ₹ 4,000	-1.5 -1500.00	26.22	1 1,000	0 0	13 13,000
14 Nov	528.80	5.5 ₹ 5,500	-2.9 -2900.00	-	0 0	5 5,000	0 0
13 Nov	528.30	5.5 ₹ 5,500	-2.9 -2900.00	28.41	8 8,000	0 0	8 8,000
12 Nov	528.05	8.4 ₹ 8,400	-8.9 -8900.00	-	0 0	0 0	0 0
11 Nov	526.85	8.4 ₹ 8,400	-8.9 -8900.00	-	0 0	0 0	0 0
10 Nov	522.50	8.4 ₹ 8,400	-8.9 -8900.00	-	0 0	8 8,000	0 0
7 Nov	519.15	8.4 ₹ 8,400	-8.9 -8900.00	28.54	9 9,000	3 3,000	3 3,000
6 Nov	517.35	17.3 ₹ 17,300	0 0.00	5.28	0 0	0 0	0 0

For Jsw Energy Limited - strike price 490 expiring on 30DEC2025

Delta for 490 PE is -0.74

Historical price for 490 PE is as follows

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 28.9, which was -2.35 lower than the previous day. The implied volatity was 28.27, the open interest changed by -33 which decreased total open position to 560

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 31, which was 6.45 higher than the previous day. The implied volatity was 26.33, the open interest changed by 13 which increased total open position to 593

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 23.65, which was 8.65 higher than the previous day. The implied volatity was 28.29, the open interest changed by 15 which increased total open position to 582

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 15.15, which was 3.65 higher than the previous day. The implied volatity was 25.97, the open interest changed by -1 which decreased total open position to 568

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 11.6, which was -1.6 lower than the previous day. The implied volatity was 24.99, the open interest changed by 25 which increased total open position to 573

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 13.65, which was -0.35 lower than the previous day. The implied volatity was 26.27, the open interest changed by 3 which increased total open position to 544

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 13.95, which was -0.2 lower than the previous day. The implied volatity was 25.59, the open interest changed by -9 which decreased total open position to 541

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 14.55, which was -6.9 lower than the previous day. The implied volatity was 26.02, the open interest changed by 35 which increased total open position to 552

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 21.95, which was 1.95 higher than the previous day. The implied volatity was 29.02, the open interest changed by 73 which increased total open position to 517

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 19.4, which was 0.65 higher than the previous day. The implied volatity was 27.59, the open interest changed by 70 which increased total open position to 443

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 19.3, which was 10.05 higher than the previous day. The implied volatity was 30.93, the open interest changed by 233 which increased total open position to 379

On 20 Nov JSWENERGY was trading at 504.85. The strike last trading price was 9.6, which was 2.65 higher than the previous day. The implied volatity was 26.98, the open interest changed by 65 which increased total open position to 143

On 19 Nov JSWENERGY was trading at 513.65. The strike last trading price was 7.15, which was 2.8 higher than the previous day. The implied volatity was 26.86, the open interest changed by 48 which increased total open position to 77

On 18 Nov JSWENERGY was trading at 526.95. The strike last trading price was 4.15, which was 0.15 higher than the previous day. The implied volatity was 26.45, the open interest changed by 15 which increased total open position to 28

On 17 Nov JSWENERGY was trading at 527.65. The strike last trading price was 4, which was -1.5 lower than the previous day. The implied volatity was 26.22, the open interest changed by 0 which decreased total open position to 13

On 14 Nov JSWENERGY was trading at 528.80. The strike last trading price was 5.5, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 13 Nov JSWENERGY was trading at 528.30. The strike last trading price was 5.5, which was -2.9 lower than the previous day. The implied volatity was 28.41, the open interest changed by 0 which decreased total open position to 8

On 12 Nov JSWENERGY was trading at 528.05. The strike last trading price was 8.4, which was -8.9 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 8.4, which was -8.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov JSWENERGY was trading at 522.50. The strike last trading price was 8.4, which was -8.9 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 7 Nov JSWENERGY was trading at 519.15. The strike last trading price was 8.4, which was -8.9 lower than the previous day. The implied volatity was 28.54, the open interest changed by 3 which increased total open position to 3

On 6 Nov JSWENERGY was trading at 517.35. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 5.28, 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