JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
20 Feb 2026 04:13 PM IST
| JSWENERGY 24-FEB-2026 490 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0.14
Theta: -0.3
Gamma: 0.05
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 493.95 | 5.15 | 3.05 | 10.55 | 1,975 | -265 | 730 | |||||||||
| 19 Feb | 480.10 | 2.25 | -1.95 | 25.84 | 6,117 | 53 | 957 | |||||||||
| 18 Feb | 486.25 | 3.85 | -1.25 | 22.73 | 1,393 | 9 | 905 | |||||||||
| 17 Feb | 487.35 | 5.1 | -2.7 | 20.63 | 1,808 | 143 | 902 | |||||||||
| 16 Feb | 489.95 | 7.15 | 4.4 | 27.86 | 4,602 | 17 | 763 | |||||||||
| 13 Feb | 474.70 | 2.55 | -2.45 | 25.6 | 1,036 | 176 | 748 | |||||||||
| 12 Feb | 479.50 | 4.7 | -1.3 | 24.34 | 342 | 57 | 573 | |||||||||
| 11 Feb | 482.35 | 5.9 | -1.55 | 23.46 | 545 | 24 | 515 | |||||||||
| 10 Feb | 483.70 | 6.8 | 0.3 | 25.93 | 856 | 0 | 492 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 480.10 | 6.2 | 1.1 | 24.72 | 659 | 9 | 488 | |||||||||
| 6 Feb | 473.15 | 4.75 | -1.75 | 25.42 | 740 | 159 | 476 | |||||||||
| 5 Feb | 473.95 | 6.6 | 0.45 | 27.37 | 532 | -169 | 317 | |||||||||
| 4 Feb | 468.85 | 6.15 | 2 | 29.93 | 685 | 126 | 485 | |||||||||
| 3 Feb | 459.15 | 3.85 | 0.8 | 30.51 | 989 | -65 | 363 | |||||||||
| 2 Feb | 451.50 | 3.1 | 0.15 | 30.79 | 351 | 62 | 427 | |||||||||
| 1 Feb | 440.80 | 2.95 | -2.75 | 35.79 | 749 | 13 | 367 | |||||||||
| 30 Jan | 459.80 | 5.65 | -0.3 | 32.62 | 356 | -25 | 354 | |||||||||
| 29 Jan | 459.00 | 5.8 | 1.85 | 32.94 | 679 | 32 | 379 | |||||||||
| 28 Jan | 446.25 | 3.95 | 0.3 | 33.57 | 515 | -14 | 345 | |||||||||
| 27 Jan | 440.05 | 3.75 | -10.1 | 34.67 | 1,469 | 204 | 372 | |||||||||
| 23 Jan | 477.65 | 14 | -7.8 | 27.47 | 346 | 43 | 168 | |||||||||
| 22 Jan | 492.35 | 21.7 | 5.55 | 31.94 | 320 | 95 | 123 | |||||||||
| 21 Jan | 477.80 | 16.4 | -1.15 | 33.52 | 35 | 9 | 27 | |||||||||
| 20 Jan | 479.10 | 16.3 | -7.85 | 31.61 | 35 | 18 | 18 | |||||||||
| 19 Jan | 486.35 | 24.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 492.80 | 24.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 494.65 | 24.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 494.15 | 24.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 498.80 | 24.15 | 0 | 0.67 | 0 | 0 | 0 | |||||||||
| 9 Jan | 490.25 | 24.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 499.70 | 24.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 512.60 | 24.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 514.85 | 24.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 516.90 | 24.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 510.65 | 24.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 502.00 | 24.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 482.45 | 24.15 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
For Jsw Energy Limited - strike price 490 expiring on 24FEB2026
Delta for 490 CE is 0.8
Historical price for 490 CE is as follows
On 20 Feb JSWENERGY was trading at 493.95. The strike last trading price was 5.15, which was 3.05 higher than the previous day. The implied volatity was 10.55, the open interest changed by -265 which decreased total open position to 730
On 19 Feb JSWENERGY was trading at 480.10. The strike last trading price was 2.25, which was -1.95 lower than the previous day. The implied volatity was 25.84, the open interest changed by 53 which increased total open position to 957
On 18 Feb JSWENERGY was trading at 486.25. The strike last trading price was 3.85, which was -1.25 lower than the previous day. The implied volatity was 22.73, the open interest changed by 9 which increased total open position to 905
On 17 Feb JSWENERGY was trading at 487.35. The strike last trading price was 5.1, which was -2.7 lower than the previous day. The implied volatity was 20.63, the open interest changed by 143 which increased total open position to 902
On 16 Feb JSWENERGY was trading at 489.95. The strike last trading price was 7.15, which was 4.4 higher than the previous day. The implied volatity was 27.86, the open interest changed by 17 which increased total open position to 763
On 13 Feb JSWENERGY was trading at 474.70. The strike last trading price was 2.55, which was -2.45 lower than the previous day. The implied volatity was 25.6, the open interest changed by 176 which increased total open position to 748
On 12 Feb JSWENERGY was trading at 479.50. The strike last trading price was 4.7, which was -1.3 lower than the previous day. The implied volatity was 24.34, the open interest changed by 57 which increased total open position to 573
On 11 Feb JSWENERGY was trading at 482.35. The strike last trading price was 5.9, which was -1.55 lower than the previous day. The implied volatity was 23.46, the open interest changed by 24 which increased total open position to 515
On 10 Feb JSWENERGY was trading at 483.70. The strike last trading price was 6.8, which was 0.3 higher than the previous day. The implied volatity was 25.93, the open interest changed by 0 which decreased total open position to 492
On 9 Feb JSWENERGY was trading at 480.10. The strike last trading price was 6.2, which was 1.1 higher than the previous day. The implied volatity was 24.72, the open interest changed by 9 which increased total open position to 488
On 6 Feb JSWENERGY was trading at 473.15. The strike last trading price was 4.75, which was -1.75 lower than the previous day. The implied volatity was 25.42, the open interest changed by 159 which increased total open position to 476
On 5 Feb JSWENERGY was trading at 473.95. The strike last trading price was 6.6, which was 0.45 higher than the previous day. The implied volatity was 27.37, the open interest changed by -169 which decreased total open position to 317
On 4 Feb JSWENERGY was trading at 468.85. The strike last trading price was 6.15, which was 2 higher than the previous day. The implied volatity was 29.93, the open interest changed by 126 which increased total open position to 485
On 3 Feb JSWENERGY was trading at 459.15. The strike last trading price was 3.85, which was 0.8 higher than the previous day. The implied volatity was 30.51, the open interest changed by -65 which decreased total open position to 363
On 2 Feb JSWENERGY was trading at 451.50. The strike last trading price was 3.1, which was 0.15 higher than the previous day. The implied volatity was 30.79, the open interest changed by 62 which increased total open position to 427
On 1 Feb JSWENERGY was trading at 440.80. The strike last trading price was 2.95, which was -2.75 lower than the previous day. The implied volatity was 35.79, the open interest changed by 13 which increased total open position to 367
On 30 Jan JSWENERGY was trading at 459.80. The strike last trading price was 5.65, which was -0.3 lower than the previous day. The implied volatity was 32.62, the open interest changed by -25 which decreased total open position to 354
On 29 Jan JSWENERGY was trading at 459.00. The strike last trading price was 5.8, which was 1.85 higher than the previous day. The implied volatity was 32.94, the open interest changed by 32 which increased total open position to 379
On 28 Jan JSWENERGY was trading at 446.25. The strike last trading price was 3.95, which was 0.3 higher than the previous day. The implied volatity was 33.57, the open interest changed by -14 which decreased total open position to 345
On 27 Jan JSWENERGY was trading at 440.05. The strike last trading price was 3.75, which was -10.1 lower than the previous day. The implied volatity was 34.67, the open interest changed by 204 which increased total open position to 372
On 23 Jan JSWENERGY was trading at 477.65. The strike last trading price was 14, which was -7.8 lower than the previous day. The implied volatity was 27.47, the open interest changed by 43 which increased total open position to 168
On 22 Jan JSWENERGY was trading at 492.35. The strike last trading price was 21.7, which was 5.55 higher than the previous day. The implied volatity was 31.94, the open interest changed by 95 which increased total open position to 123
On 21 Jan JSWENERGY was trading at 477.80. The strike last trading price was 16.4, which was -1.15 lower than the previous day. The implied volatity was 33.52, the open interest changed by 9 which increased total open position to 27
On 20 Jan JSWENERGY was trading at 479.10. The strike last trading price was 16.3, which was -7.85 lower than the previous day. The implied volatity was 31.61, the open interest changed by 18 which increased total open position to 18
On 19 Jan JSWENERGY was trading at 486.35. The strike last trading price was 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, which was 0 lower than the previous day. The implied volatity was 0.67, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, 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 24.15, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
| JSWENERGY 24FEB2026 490 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.19
Theta: -0.46
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 493.95 | 2.5 | -9.5 | 21.43 | 989 | 31 | 304 |
| 19 Feb | 480.10 | 11.05 | 3.65 | 21.07 | 857 | 4 | 278 |
| 18 Feb | 486.25 | 7.75 | -0.55 | 21.91 | 342 | 28 | 275 |
| 17 Feb | 487.35 | 8.4 | 1.1 | 29.31 | 689 | 100 | 248 |
| 16 Feb | 489.95 | 7.65 | -9.8 | 23.24 | 552 | -60 | 140 |
| 13 Feb | 474.70 | 18.1 | 4.25 | 18.16 | 31 | -3 | 201 |
| 12 Feb | 479.50 | 13.95 | 1.1 | 24.53 | 37 | -16 | 206 |
| 11 Feb | 482.35 | 12.85 | -0.2 | 26.13 | 38 | -5 | 221 |
| 10 Feb | 483.70 | 13.75 | -2.55 | 26.41 | 194 | -46 | 229 |
| 9 Feb | 480.10 | 16.3 | -5.2 | 30.36 | 43 | -9 | 272 |
| 6 Feb | 473.15 | 21.5 | -0.25 | 28.58 | 10 | -2 | 281 |
| 5 Feb | 473.95 | 21.35 | -3.1 | 31.81 | 72 | -47 | 283 |
| 4 Feb | 468.85 | 24.65 | -8.1 | 30.39 | 10 | 4 | 328 |
| 3 Feb | 459.15 | 32.7 | -9.15 | 29.59 | 112 | -10 | 324 |
| 2 Feb | 451.50 | 41.85 | -7.65 | 43.41 | 25 | -6 | 335 |
| 1 Feb | 440.80 | 49.5 | 14.75 | 40.76 | 45 | -10 | 340 |
| 30 Jan | 459.80 | 34.75 | 1.3 | 33.77 | 12 | 0 | 351 |
| 29 Jan | 459.00 | 33.05 | -8.95 | 26.76 | 32 | -4 | 352 |
| 28 Jan | 446.25 | 42 | -8.2 | 26.51 | 8 | 1 | 357 |
| 27 Jan | 440.05 | 48.5 | 22.2 | 36.22 | 113 | 68 | 357 |
| 23 Jan | 477.65 | 25.75 | 9.3 | 41.92 | 131 | -6 | 290 |
| 22 Jan | 492.35 | 16.3 | -8.3 | 32.47 | 358 | 262 | 296 |
| 21 Jan | 477.80 | 24.6 | 1.45 | 35.74 | 30 | 20 | 33 |
| 20 Jan | 479.10 | 23.5 | 1.1 | 34.78 | 18 | 10 | 11 |
| 19 Jan | 486.35 | 22.4 | -17.45 | 36.92 | 1 | 0 | 0 |
| 16 Jan | 492.80 | 39.85 | 0 | 1.44 | 0 | 0 | 0 |
| 14 Jan | 494.65 | 39.85 | 0 | 2.11 | 0 | 0 | 0 |
| 13 Jan | 494.15 | 39.85 | 0 | 1.63 | 0 | 0 | 0 |
| 12 Jan | 498.80 | 39.85 | 0 | 2.15 | 0 | 0 | 0 |
| 9 Jan | 490.25 | 39.85 | 0 | 1.11 | 0 | 0 | 0 |
| 8 Jan | 499.70 | 39.85 | 0 | 2.32 | 0 | 0 | 0 |
| 7 Jan | 512.60 | 39.85 | 0 | 4.7 | 0 | 0 | 0 |
| 6 Jan | 514.85 | 39.85 | 0 | 4.98 | 0 | 0 | 0 |
| 5 Jan | 516.90 | 39.85 | 0 | 5.2 | 0 | 0 | 0 |
| 2 Jan | 510.65 | 39.85 | 0 | 4.46 | 0 | 0 | 0 |
| 1 Jan | 502.00 | 39.85 | 0 | 3.18 | 0 | 0 | 0 |
| 31 Dec | 482.45 | 39.85 | 0 | - | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 490 expiring on 24FEB2026
Delta for 490 PE is -0.34
Historical price for 490 PE is as follows
On 20 Feb JSWENERGY was trading at 493.95. The strike last trading price was 2.5, which was -9.5 lower than the previous day. The implied volatity was 21.43, the open interest changed by 31 which increased total open position to 304
On 19 Feb JSWENERGY was trading at 480.10. The strike last trading price was 11.05, which was 3.65 higher than the previous day. The implied volatity was 21.07, the open interest changed by 4 which increased total open position to 278
On 18 Feb JSWENERGY was trading at 486.25. The strike last trading price was 7.75, which was -0.55 lower than the previous day. The implied volatity was 21.91, the open interest changed by 28 which increased total open position to 275
On 17 Feb JSWENERGY was trading at 487.35. The strike last trading price was 8.4, which was 1.1 higher than the previous day. The implied volatity was 29.31, the open interest changed by 100 which increased total open position to 248
On 16 Feb JSWENERGY was trading at 489.95. The strike last trading price was 7.65, which was -9.8 lower than the previous day. The implied volatity was 23.24, the open interest changed by -60 which decreased total open position to 140
On 13 Feb JSWENERGY was trading at 474.70. The strike last trading price was 18.1, which was 4.25 higher than the previous day. The implied volatity was 18.16, the open interest changed by -3 which decreased total open position to 201
On 12 Feb JSWENERGY was trading at 479.50. The strike last trading price was 13.95, which was 1.1 higher than the previous day. The implied volatity was 24.53, the open interest changed by -16 which decreased total open position to 206
On 11 Feb JSWENERGY was trading at 482.35. The strike last trading price was 12.85, which was -0.2 lower than the previous day. The implied volatity was 26.13, the open interest changed by -5 which decreased total open position to 221
On 10 Feb JSWENERGY was trading at 483.70. The strike last trading price was 13.75, which was -2.55 lower than the previous day. The implied volatity was 26.41, the open interest changed by -46 which decreased total open position to 229
On 9 Feb JSWENERGY was trading at 480.10. The strike last trading price was 16.3, which was -5.2 lower than the previous day. The implied volatity was 30.36, the open interest changed by -9 which decreased total open position to 272
On 6 Feb JSWENERGY was trading at 473.15. The strike last trading price was 21.5, which was -0.25 lower than the previous day. The implied volatity was 28.58, the open interest changed by -2 which decreased total open position to 281
On 5 Feb JSWENERGY was trading at 473.95. The strike last trading price was 21.35, which was -3.1 lower than the previous day. The implied volatity was 31.81, the open interest changed by -47 which decreased total open position to 283
On 4 Feb JSWENERGY was trading at 468.85. The strike last trading price was 24.65, which was -8.1 lower than the previous day. The implied volatity was 30.39, the open interest changed by 4 which increased total open position to 328
On 3 Feb JSWENERGY was trading at 459.15. The strike last trading price was 32.7, which was -9.15 lower than the previous day. The implied volatity was 29.59, the open interest changed by -10 which decreased total open position to 324
On 2 Feb JSWENERGY was trading at 451.50. The strike last trading price was 41.85, which was -7.65 lower than the previous day. The implied volatity was 43.41, the open interest changed by -6 which decreased total open position to 335
On 1 Feb JSWENERGY was trading at 440.80. The strike last trading price was 49.5, which was 14.75 higher than the previous day. The implied volatity was 40.76, the open interest changed by -10 which decreased total open position to 340
On 30 Jan JSWENERGY was trading at 459.80. The strike last trading price was 34.75, which was 1.3 higher than the previous day. The implied volatity was 33.77, the open interest changed by 0 which decreased total open position to 351
On 29 Jan JSWENERGY was trading at 459.00. The strike last trading price was 33.05, which was -8.95 lower than the previous day. The implied volatity was 26.76, the open interest changed by -4 which decreased total open position to 352
On 28 Jan JSWENERGY was trading at 446.25. The strike last trading price was 42, which was -8.2 lower than the previous day. The implied volatity was 26.51, the open interest changed by 1 which increased total open position to 357
On 27 Jan JSWENERGY was trading at 440.05. The strike last trading price was 48.5, which was 22.2 higher than the previous day. The implied volatity was 36.22, the open interest changed by 68 which increased total open position to 357
On 23 Jan JSWENERGY was trading at 477.65. The strike last trading price was 25.75, which was 9.3 higher than the previous day. The implied volatity was 41.92, the open interest changed by -6 which decreased total open position to 290
On 22 Jan JSWENERGY was trading at 492.35. The strike last trading price was 16.3, which was -8.3 lower than the previous day. The implied volatity was 32.47, the open interest changed by 262 which increased total open position to 296
On 21 Jan JSWENERGY was trading at 477.80. The strike last trading price was 24.6, which was 1.45 higher than the previous day. The implied volatity was 35.74, the open interest changed by 20 which increased total open position to 33
On 20 Jan JSWENERGY was trading at 479.10. The strike last trading price was 23.5, which was 1.1 higher than the previous day. The implied volatity was 34.78, the open interest changed by 10 which increased total open position to 11
On 19 Jan JSWENERGY was trading at 486.35. The strike last trading price was 22.4, which was -17.45 lower than the previous day. The implied volatity was 36.92, 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 39.85, which was 0 lower than the previous day. The implied volatity was 1.44, 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 39.85, 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 13 Jan JSWENERGY was trading at 494.15. The strike last trading price was 39.85, which was 0 lower than the previous day. The implied volatity was 1.63, 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 39.85, which was 0 lower than the previous day. The implied volatity was 2.15, 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 39.85, 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 8 Jan JSWENERGY was trading at 499.70. The strike last trading price was 39.85, which was 0 lower than the previous day. The implied volatity was 2.32, 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 39.85, which was 0 lower than the previous day. The implied volatity was 4.7, 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 39.85, which was 0 lower than the previous day. The implied volatity was 4.98, 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 39.85, which was 0 lower than the previous day. The implied volatity was 5.2, 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 39.85, which was 0 lower than the previous day. The implied volatity was 4.46, 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 39.85, which was 0 lower than the previous day. The implied volatity was 3.18, 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 39.85, 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
