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 490 CE
Delta: 0.50 Vega: 0.59 Theta: -0.29 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
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 0.50

Historical price for 490 CE is as follows

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: -0.50 Vega: 0.59 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
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 -0.50

Historical price for 490 PE is as follows

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

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