JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
02 Apr 2026 03:17 PM IST
| JSWENERGY 28-Apr-2026 (26d) 495 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.52
Theta: -0.41
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 492.75 | 18.5 | 3.95 | 34.34 | 78 | -7 | 46 | |||||||||
| 1 Apr | 484.15 | 14.25 | 3.35 | 33.13 | 36 | 16 | 54 | |||||||||
| 30 Mar | 471.60 | 10.9 | -7.35 | 34.98 | 6 | 3 | 37 | |||||||||
| 27 Mar | 484.80 | 17.35 | -8.05 | 37.29 | 102 | 21 | 34 | |||||||||
| 25 Mar | 494.30 | 25.4 | 5.4 | 39.43 | 5 | -1 | 12 | |||||||||
| 24 Mar | 484.00 | 20 | -1 | 37.15 | 12 | 9 | 11 | |||||||||
| 23 Mar | 482.70 | 21 | 11.85 | 41.08 | 2 | 1 | 1 | |||||||||
| 20 Mar | 507.05 | 9.15 | -25.6 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 505.90 | 9.15 | -25.6 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 509.10 | 9.15 | -25.6 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 505.80 | 9.15 | -25.6 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 505.15 | 9.15 | -25.6 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 512.95 | 9.15 | -25.6 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 518.30 | 9.15 | -25.6 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 488.00 | 9.15 | -25.6 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 488.70 | 9.15 | -25.6 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 478.90 | 9.15 | -25.6 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 488.20 | 9.15 | -25.6 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 479.50 | 9.15 | -25.6 | 16 | 2 | 1 | 1 | |||||||||
| 4 Mar | 468.05 | 34.75 | 0 | 3.42 | 0 | 0 | 0 | |||||||||
| 2 Mar | 481.30 | 34.75 | 0 | 2.08 | 0 | 0 | 0 | |||||||||
| 27 Feb | 487.75 | 34.75 | 0 | 0.27 | 0 | 0 | 0 | |||||||||
| 26 Feb | 498.65 | 34.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 490.05 | 34.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Energy Limited - strike price 495 expiring on 28APR2026
Delta for 495 CE is 0.53
Historical price for 495 CE is as follows
On 2 Apr JSWENERGY was trading at 492.75. The strike last trading price was 18.5, which was 3.95 higher than the previous day. The implied volatity was 34.34, the open interest changed by -7 which decreased total open position to 46
On 1 Apr JSWENERGY was trading at 484.15. The strike last trading price was 14.25, which was 3.35 higher than the previous day. The implied volatity was 33.13, the open interest changed by 16 which increased total open position to 54
On 30 Mar JSWENERGY was trading at 471.60. The strike last trading price was 10.9, which was -7.35 lower than the previous day. The implied volatity was 34.98, the open interest changed by 3 which increased total open position to 37
On 27 Mar JSWENERGY was trading at 484.80. The strike last trading price was 17.35, which was -8.05 lower than the previous day. The implied volatity was 37.29, the open interest changed by 21 which increased total open position to 34
On 25 Mar JSWENERGY was trading at 494.30. The strike last trading price was 25.4, which was 5.4 higher than the previous day. The implied volatity was 39.43, the open interest changed by -1 which decreased total open position to 12
On 24 Mar JSWENERGY was trading at 484.00. The strike last trading price was 20, which was -1 lower than the previous day. The implied volatity was 37.15, the open interest changed by 9 which increased total open position to 11
On 23 Mar JSWENERGY was trading at 482.70. The strike last trading price was 21, which was 11.85 higher than the previous day. The implied volatity was 41.08, the open interest changed by 1 which increased total open position to 1
On 20 Mar JSWENERGY was trading at 507.05. The strike last trading price was 9.15, which was -25.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar JSWENERGY was trading at 505.90. The strike last trading price was 9.15, which was -25.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar JSWENERGY was trading at 509.10. The strike last trading price was 9.15, which was -25.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar JSWENERGY was trading at 505.80. The strike last trading price was 9.15, which was -25.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar JSWENERGY was trading at 505.15. The strike last trading price was 9.15, which was -25.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar JSWENERGY was trading at 512.95. The strike last trading price was 9.15, which was -25.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JSWENERGY was trading at 518.30. The strike last trading price was 9.15, which was -25.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar JSWENERGY was trading at 488.00. The strike last trading price was 9.15, which was -25.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar JSWENERGY was trading at 488.70. The strike last trading price was 9.15, which was -25.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar JSWENERGY was trading at 478.90. The strike last trading price was 9.15, which was -25.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar JSWENERGY was trading at 488.20. The strike last trading price was 9.15, which was -25.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar JSWENERGY was trading at 479.50. The strike last trading price was 9.15, which was -25.6 lower than the previous day. The implied volatity was 16, the open interest changed by 1 which increased total open position to 1
On 4 Mar JSWENERGY was trading at 468.05. The strike last trading price was 34.75, which was 0 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
On 2 Mar JSWENERGY was trading at 481.30. The strike last trading price was 34.75, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
On 27 Feb JSWENERGY was trading at 487.75. The strike last trading price was 34.75, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 26 Feb JSWENERGY was trading at 498.65. The strike last trading price was 34.75, 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 25 Feb JSWENERGY was trading at 490.05. The strike last trading price was 34.75, 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 28-Apr-2026 (26d) 495 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.52
Theta: -0.3
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 492.75 | 18.9 | -2.05 | 37.05 | 19 | 3 | 19 |
| 1 Apr | 484.15 | 20.95 | -9.85 | 32.55 | 17 | 11 | 16 |
| 30 Mar | 471.60 | 30.8 | 6.65 | 36.61 | 1 | 0 | 6 |
| 27 Mar | 484.80 | 24.15 | 4.1 | 33.97 | 13 | -7 | 5 |
| 25 Mar | 494.30 | 20.05 | -2.1 | 36.31 | 12 | 5 | 12 |
| 24 Mar | 484.00 | 22.15 | 6.95 | 32.52 | 2 | 0 | 9 |
| 23 Mar | 482.70 | 15.2 | -7.8 | - | 0 | 0 | 9 |
| 20 Mar | 507.05 | 15.2 | -7.8 | 34.52 | 6 | 0 | 0 |
| 19 Mar | 505.90 | 23 | 10 | - | 0 | 0 | 3 |
| 18 Mar | 509.10 | 23 | 10 | - | 0 | 0 | 0 |
| 17 Mar | 505.80 | 23 | 10 | - | 1 | 0 | 3 |
| 16 Mar | 505.15 | 23 | 10 | 42.73 | 1 | 0 | 2 |
| 13 Mar | 512.95 | 13 | -20.85 | 32.6 | 2 | 0 | 0 |
| 12 Mar | 518.30 | 33.85 | 0 | 4.7 | 0 | 0 | 0 |
| 11 Mar | 488.00 | 33.85 | 0 | 0.1 | 0 | 0 | 0 |
| 10 Mar | 488.70 | 33.85 | 0 | 0.12 | 0 | 0 | 0 |
| 9 Mar | 478.90 | 33.85 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 488.20 | 33.85 | 0 | 0.32 | 0 | 0 | 0 |
| 5 Mar | 479.50 | 33.85 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 468.05 | 33.85 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 481.30 | 33.85 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 487.75 | 33.85 | 0 | 0.09 | 0 | 0 | 0 |
| 26 Feb | 498.65 | 33.85 | 0 | 1.57 | 0 | 0 | 0 |
| 25 Feb | 490.05 | 33.85 | 0 | 0.62 | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 495 expiring on 28APR2026
Delta for 495 PE is -0.47
Historical price for 495 PE is as follows
On 2 Apr JSWENERGY was trading at 492.75. The strike last trading price was 18.9, which was -2.05 lower than the previous day. The implied volatity was 37.05, the open interest changed by 3 which increased total open position to 19
On 1 Apr JSWENERGY was trading at 484.15. The strike last trading price was 20.95, which was -9.85 lower than the previous day. The implied volatity was 32.55, the open interest changed by 11 which increased total open position to 16
On 30 Mar JSWENERGY was trading at 471.60. The strike last trading price was 30.8, which was 6.65 higher than the previous day. The implied volatity was 36.61, the open interest changed by 0 which decreased total open position to 6
On 27 Mar JSWENERGY was trading at 484.80. The strike last trading price was 24.15, which was 4.1 higher than the previous day. The implied volatity was 33.97, the open interest changed by -7 which decreased total open position to 5
On 25 Mar JSWENERGY was trading at 494.30. The strike last trading price was 20.05, which was -2.1 lower than the previous day. The implied volatity was 36.31, the open interest changed by 5 which increased total open position to 12
On 24 Mar JSWENERGY was trading at 484.00. The strike last trading price was 22.15, which was 6.95 higher than the previous day. The implied volatity was 32.52, the open interest changed by 0 which decreased total open position to 9
On 23 Mar JSWENERGY was trading at 482.70. The strike last trading price was 15.2, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Mar JSWENERGY was trading at 507.05. The strike last trading price was 15.2, which was -7.8 lower than the previous day. The implied volatity was 34.52, the open interest changed by 0 which decreased total open position to 0
On 19 Mar JSWENERGY was trading at 505.90. The strike last trading price was 23, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar JSWENERGY was trading at 509.10. The strike last trading price was 23, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar JSWENERGY was trading at 505.80. The strike last trading price was 23, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar JSWENERGY was trading at 505.15. The strike last trading price was 23, which was 10 higher than the previous day. The implied volatity was 42.73, the open interest changed by 0 which decreased total open position to 2
On 13 Mar JSWENERGY was trading at 512.95. The strike last trading price was 13, which was -20.85 lower than the previous day. The implied volatity was 32.6, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JSWENERGY was trading at 518.30. The strike last trading price was 33.85, 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 11 Mar JSWENERGY was trading at 488.00. The strike last trading price was 33.85, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 10 Mar JSWENERGY was trading at 488.70. The strike last trading price was 33.85, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 9 Mar JSWENERGY was trading at 478.90. The strike last trading price was 33.85, 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
On 6 Mar JSWENERGY was trading at 488.20. The strike last trading price was 33.85, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 5 Mar JSWENERGY was trading at 479.50. The strike last trading price was 33.85, 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
On 4 Mar JSWENERGY was trading at 468.05. The strike last trading price was 33.85, 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
On 2 Mar JSWENERGY was trading at 481.30. The strike last trading price was 33.85, 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
On 27 Feb JSWENERGY was trading at 487.75. The strike last trading price was 33.85, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 26 Feb JSWENERGY was trading at 498.65. The strike last trading price was 33.85, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
On 25 Feb JSWENERGY was trading at 490.05. The strike last trading price was 33.85, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
