JSWENERGY

Jsw Energy Limited

490.25 -9.45 (-1.89%)

L: 487.4 H: 502.3

Back to Option Chain

Historical option data for JSWENERGY
09 Jan 2026 04:13 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 490 CE
Delta: 0.54 Vega: 0.43 Theta: -0.42 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	490.25	13.8 ₹ 13,800	-7.15 -7150.00	29.00	413 4,13,000	131 1,31,000	375 3,75,000
8 Jan	499.70	19.8 ₹ 19,800	-8.5 -8500.00	32.44	114 1,14,000	-19 -19,000	244 2,44,000
7 Jan	512.60	28.3 ₹ 28,300	-1.9 -1900.00	26.48	21 21,000	-13 -13,000	263 2,63,000
6 Jan	514.85	30.2 ₹ 30,200	-0.4 -400.00	26.64	21 21,000	-11 -11,000	278 2,78,000
5 Jan	516.90	30.6 ₹ 30,600	2.8 2800.00	21.63	55 55,000	-6 -6,000	289 2,89,000
2 Jan	510.65	27 ₹ 27,000	3.95 3950.00	22.67	525 5,25,000	-97 -97,000	300 3,00,000
1 Jan	502.00	23 ₹ 23,000	11.65 11650.00	26.87	2,490 24,90,000	-127 -1,27,000	393 3,93,000
31 Dec	482.45	11.2 ₹ 11,200	3.65 3650.00	24.57	711 7,11,000	44 44,000	521 5,21,000
30 Dec	469.75	7 ₹ 7,000	-2.2 -2200.00	26.40	310 3,10,000	26 26,000	474 4,74,000
29 Dec	471.15	9 ₹ 9,000	-4.3 -4300.00	29.05	423 4,23,000	117 1,17,000	446 4,46,000
26 Dec	479.40	13 ₹ 13,000	-2.55 -2550.00	28.85	354 3,54,000	21 21,000	332 3,32,000
24 Dec	484.35	14.95 ₹ 14,950	-2.5 -2500.00	26.94	722 7,22,000	204 2,04,000	301 3,01,000
23 Dec	485.65	17.5 ₹ 17,500	2.9 2900.00	29.91	171 1,71,000	44 44,000	95 95,000
22 Dec	478.95	14.6 ₹ 14,600	0.6 600.00	29.37	175 1,75,000	30 30,000	51 51,000
19 Dec	478.25	14 ₹ 14,000	2 2000.00	28.11	16 16,000	3 3,000	20 20,000
18 Dec	472.00	12 ₹ 12,000	-4.85 -4850.00	29.12	22 22,000	3 3,000	16 16,000
17 Dec	475.25	16.85 ₹ 16,850	1.85 1850.00	34.60	2 2,000	-1 -1,000	13 13,000
16 Dec	478.50	15 ₹ 15,000	-2.8 -2800.00	27.82	1 1,000	0 0	13 13,000
15 Dec	486.45	17.8 ₹ 17,800	-1.6 -1600.00	25.19	6 6,000	0 0	10 10,000
12 Dec	482.20	19.4 ₹ 19,400	10.6 10600.00	28.97	7 7,000	2 2,000	10 10,000
11 Dec	457.80	8.8 ₹ 8,800	0.3 300.00	28.43	17 17,000	-10 -10,000	9 9,000
10 Dec	451.15	8.5 ₹ 8,500	-1.75 -1750.00	-	0 0	0 0	19 19,000
9 Dec	451.20	8.5 ₹ 8,500	-1.75 -1750.00	-	0 0	1 1,000	0 0
8 Dec	453.85	8.5 ₹ 8,500	-1.75 -1750.00	28.77	1 1,000	0 0	18 18,000
5 Dec	461.95	10.25 ₹ 10,250	-0.75 -750.00	25.69	1 1,000	0 0	18 18,000

4 Dec	459.85	11 ₹ 11,000	-6 -6000.00	28.55	6 6,000	5 5,000	18 18,000
3 Dec	470.20	17 ₹ 17,000	-3.9 -3900.00	30.14	8 8,000	7 7,000	12 12,000
2 Dec	484.15	20.9 ₹ 20,900	-1.8 -1800.00	26.82	1 1,000	0 0	5 5,000
1 Dec	491.80	22.7 ₹ 22,700	-7.7 -7700.00	-	0 0	0 0	0 0
28 Nov	488.65	22.7 ₹ 22,700	-7.7 -7700.00	-	0 0	5 5,000	0 0
27 Nov	488.00	22.7 ₹ 22,700	-7.7 -7700.00	24.94	5 5,000	4 4,000	4 4,000
26 Nov	487.25	30.4 ₹ 30,400	0 0.00	-	0 0	0 0	0 0

For Jsw Energy Limited - strike price 490 expiring on 27JAN2026

Delta for 490 CE is 0.54

Historical price for 490 CE is as follows

On 9 Jan JSWENERGY was trading at 490.25. The strike last trading price was 13.8, which was -7.15 lower than the previous day. The implied volatity was 29.00, the open interest changed by 131 which increased total open position to 375

On 8 Jan JSWENERGY was trading at 499.70. The strike last trading price was 19.8, which was -8.5 lower than the previous day. The implied volatity was 32.44, the open interest changed by -19 which decreased total open position to 244

On 7 Jan JSWENERGY was trading at 512.60. The strike last trading price was 28.3, which was -1.9 lower than the previous day. The implied volatity was 26.48, the open interest changed by -13 which decreased total open position to 263

On 6 Jan JSWENERGY was trading at 514.85. The strike last trading price was 30.2, which was -0.4 lower than the previous day. The implied volatity was 26.64, the open interest changed by -11 which decreased total open position to 278

On 5 Jan JSWENERGY was trading at 516.90. The strike last trading price was 30.6, which was 2.8 higher than the previous day. The implied volatity was 21.63, the open interest changed by -6 which decreased total open position to 289

On 2 Jan JSWENERGY was trading at 510.65. The strike last trading price was 27, which was 3.95 higher than the previous day. The implied volatity was 22.67, the open interest changed by -97 which decreased total open position to 300

On 1 Jan JSWENERGY was trading at 502.00. The strike last trading price was 23, which was 11.65 higher than the previous day. The implied volatity was 26.87, the open interest changed by -127 which decreased total open position to 393

On 31 Dec JSWENERGY was trading at 482.45. The strike last trading price was 11.2, which was 3.65 higher than the previous day. The implied volatity was 24.57, the open interest changed by 44 which increased total open position to 521

On 30 Dec JSWENERGY was trading at 469.75. The strike last trading price was 7, which was -2.2 lower than the previous day. The implied volatity was 26.40, the open interest changed by 26 which increased total open position to 474

On 29 Dec JSWENERGY was trading at 471.15. The strike last trading price was 9, which was -4.3 lower than the previous day. The implied volatity was 29.05, the open interest changed by 117 which increased total open position to 446

On 26 Dec JSWENERGY was trading at 479.40. The strike last trading price was 13, which was -2.55 lower than the previous day. The implied volatity was 28.85, the open interest changed by 21 which increased total open position to 332

On 24 Dec JSWENERGY was trading at 484.35. The strike last trading price was 14.95, which was -2.5 lower than the previous day. The implied volatity was 26.94, the open interest changed by 204 which increased total open position to 301

On 23 Dec JSWENERGY was trading at 485.65. The strike last trading price was 17.5, which was 2.9 higher than the previous day. The implied volatity was 29.91, the open interest changed by 44 which increased total open position to 95

On 22 Dec JSWENERGY was trading at 478.95. The strike last trading price was 14.6, which was 0.6 higher than the previous day. The implied volatity was 29.37, the open interest changed by 30 which increased total open position to 51

On 19 Dec JSWENERGY was trading at 478.25. The strike last trading price was 14, which was 2 higher than the previous day. The implied volatity was 28.11, the open interest changed by 3 which increased total open position to 20

On 18 Dec JSWENERGY was trading at 472.00. The strike last trading price was 12, which was -4.85 lower than the previous day. The implied volatity was 29.12, the open interest changed by 3 which increased total open position to 16

On 17 Dec JSWENERGY was trading at 475.25. The strike last trading price was 16.85, which was 1.85 higher than the previous day. The implied volatity was 34.60, the open interest changed by -1 which decreased total open position to 13

On 16 Dec JSWENERGY was trading at 478.50. The strike last trading price was 15, which was -2.8 lower than the previous day. The implied volatity was 27.82, the open interest changed by 0 which decreased total open position to 13

On 15 Dec JSWENERGY was trading at 486.45. The strike last trading price was 17.8, which was -1.6 lower than the previous day. The implied volatity was 25.19, the open interest changed by 0 which decreased total open position to 10

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 19.4, which was 10.6 higher than the previous day. The implied volatity was 28.97, the open interest changed by 2 which increased total open position to 10

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 8.8, which was 0.3 higher than the previous day. The implied volatity was 28.43, the open interest changed by -10 which decreased total open position to 9

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 8.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 8.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 8.5, which was -1.75 lower than the previous day. The implied volatity was 28.77, the open interest changed by 0 which decreased total open position to 18

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 10.25, which was -0.75 lower than the previous day. The implied volatity was 25.69, the open interest changed by 0 which decreased total open position to 18

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 11, which was -6 lower than the previous day. The implied volatity was 28.55, the open interest changed by 5 which increased total open position to 18

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 17, which was -3.9 lower than the previous day. The implied volatity was 30.14, the open interest changed by 7 which increased total open position to 12

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 20.9, which was -1.8 lower than the previous day. The implied volatity was 26.82, the open interest changed by 0 which decreased total open position to 5

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 22.7, which was -7.7 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 22.7, which was -7.7 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 22.7, which was -7.7 lower than the previous day. The implied volatity was 24.94, the open interest changed by 4 which increased total open position to 4

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 30.4, 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

JSWENERGY 27JAN2026 490 PE
Delta: -0.46 Vega: 0.43 Theta: -0.30 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	490.25	11.95 ₹ 11,950	3.1 3100.00	30.30	1,687 16,87,000	319 3,19,000	982 9,82,000
8 Jan	499.70	9.25 ₹ 9,250	4.4 4400.00	30.11	1,152 11,52,000	-267 -2,67,000	663 6,63,000
7 Jan	512.60	4.85 ₹ 4,850	0.6 600.00	29.55	796 7,96,000	199 1,99,000	931 9,31,000
6 Jan	514.85	4.25 ₹ 4,250	0.1 100.00	28.41	281 2,81,000	-40 -40,000	735 7,35,000
5 Jan	516.90	4.2 ₹ 4,200	-1.65 -1650.00	28.84	1,070 10,70,000	20 20,000	776 7,76,000
2 Jan	510.65	5.75 ₹ 5,750	-2.25 -2250.00	27.98	1,406 14,06,000	-6 -6,000	769 7,69,000
1 Jan	502.00	7.85 ₹ 7,850	-8.75 -8750.00	26.93	2,316 23,16,000	585 5,85,000	793 7,93,000
31 Dec	482.45	16.65 ₹ 16,650	-7.65 -7650.00	28.13	120 1,20,000	-29 -29,000	207 2,07,000
30 Dec	469.75	24.3 ₹ 24,300	0.05 50.00	26.71	47 47,000	29 29,000	235 2,35,000
29 Dec	471.15	24.25 ₹ 24,250	4.7 4700.00	28.10	55 55,000	15 15,000	197 1,97,000
26 Dec	479.40	20.3 ₹ 20,300	1.8 1800.00	28.72	141 1,41,000	54 54,000	181 1,81,000
24 Dec	484.35	18.9 ₹ 18,900	0.7 700.00	30.41	154 1,54,000	97 97,000	126 1,26,000
23 Dec	485.65	18.05 ₹ 18,050	-2.95 -2950.00	29.45	21 21,000	18 18,000	28 28,000
22 Dec	478.95	21 ₹ 21,000	-17.7 -17700.00	28.96	12 12,000	9 9,000	9 9,000
19 Dec	478.25	38.7 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
18 Dec	472.00	38.7 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
17 Dec	475.25	38.7 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
16 Dec	478.50	38.7 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
15 Dec	486.45	38.7 ₹ 38,700	0 0.00	0.41	0 0	0 0	0 0
12 Dec	482.20	38.7 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
11 Dec	457.80	38.7 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
10 Dec	451.15	38.7 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
9 Dec	451.20	38.7 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
8 Dec	453.85	38.7 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
5 Dec	461.95	38.7 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
4 Dec	459.85	38.7 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
3 Dec	470.20	38.7 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
2 Dec	484.15	38.7 ₹ 38,700	0 0.00	0.36	0 0	0 0	0 0
1 Dec	491.80	38.7 ₹ 38,700	0 0.00	1.41	0 0	0 0	0 0
28 Nov	488.65	38.7 ₹ 38,700	0 0.00	0.98	0 0	0 0	0 0
27 Nov	488.00	38.7 ₹ 38,700	0 0.00	0.93	0 0	0 0	0 0
26 Nov	487.25	38.7 ₹ 38,700	0 0.00	0.94	0 0	0 0	0 0

For Jsw Energy Limited - strike price 490 expiring on 27JAN2026

Delta for 490 PE is -0.46

Historical price for 490 PE is as follows

On 9 Jan JSWENERGY was trading at 490.25. The strike last trading price was 11.95, which was 3.1 higher than the previous day. The implied volatity was 30.30, the open interest changed by 319 which increased total open position to 982

On 8 Jan JSWENERGY was trading at 499.70. The strike last trading price was 9.25, which was 4.4 higher than the previous day. The implied volatity was 30.11, the open interest changed by -267 which decreased total open position to 663

On 7 Jan JSWENERGY was trading at 512.60. The strike last trading price was 4.85, which was 0.6 higher than the previous day. The implied volatity was 29.55, the open interest changed by 199 which increased total open position to 931

On 6 Jan JSWENERGY was trading at 514.85. The strike last trading price was 4.25, which was 0.1 higher than the previous day. The implied volatity was 28.41, the open interest changed by -40 which decreased total open position to 735

On 5 Jan JSWENERGY was trading at 516.90. The strike last trading price was 4.2, which was -1.65 lower than the previous day. The implied volatity was 28.84, the open interest changed by 20 which increased total open position to 776

On 2 Jan JSWENERGY was trading at 510.65. The strike last trading price was 5.75, which was -2.25 lower than the previous day. The implied volatity was 27.98, the open interest changed by -6 which decreased total open position to 769

On 1 Jan JSWENERGY was trading at 502.00. The strike last trading price was 7.85, which was -8.75 lower than the previous day. The implied volatity was 26.93, the open interest changed by 585 which increased total open position to 793

On 31 Dec JSWENERGY was trading at 482.45. The strike last trading price was 16.65, which was -7.65 lower than the previous day. The implied volatity was 28.13, the open interest changed by -29 which decreased total open position to 207

On 30 Dec JSWENERGY was trading at 469.75. The strike last trading price was 24.3, which was 0.05 higher than the previous day. The implied volatity was 26.71, the open interest changed by 29 which increased total open position to 235

On 29 Dec JSWENERGY was trading at 471.15. The strike last trading price was 24.25, which was 4.7 higher than the previous day. The implied volatity was 28.10, the open interest changed by 15 which increased total open position to 197

On 26 Dec JSWENERGY was trading at 479.40. The strike last trading price was 20.3, which was 1.8 higher than the previous day. The implied volatity was 28.72, the open interest changed by 54 which increased total open position to 181

On 24 Dec JSWENERGY was trading at 484.35. The strike last trading price was 18.9, which was 0.7 higher than the previous day. The implied volatity was 30.41, the open interest changed by 97 which increased total open position to 126

On 23 Dec JSWENERGY was trading at 485.65. The strike last trading price was 18.05, which was -2.95 lower than the previous day. The implied volatity was 29.45, the open interest changed by 18 which increased total open position to 28

On 22 Dec JSWENERGY was trading at 478.95. The strike last trading price was 21, which was -17.7 lower than the previous day. The implied volatity was 28.96, the open interest changed by 9 which increased total open position to 9

On 19 Dec JSWENERGY was trading at 478.25. The strike last trading price was 38.7, 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 38.7, 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 38.7, 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 38.7, 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 38.7, which was 0 lower than the previous day. The implied volatity was 0.41, 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 38.7, 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 38.7, 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 38.7, 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 38.7, 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 38.7, 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 38.7, 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 38.7, 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 38.7, 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 38.7, which was 0 lower than the previous day. The implied volatity was 0.36, 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 38.7, which was 0 lower than the previous day. The implied volatity was 1.41, 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 38.7, which was 0 lower than the previous day. The implied volatity was 0.98, 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 38.7, which was 0 lower than the previous day. The implied volatity was 0.93, 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 38.7, which was 0 lower than the previous day. The implied volatity was 0.94, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD