JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
02 Mar 2026 04:13 PM IST
| JSWENERGY 30-MAR-2026 495 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.53
Theta: -0.32
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 481.30 | 11.5 | -2.1 | 28.36 | 200 | -39 | 263 | |||||||||
| 27 Feb | 487.75 | 12.75 | -7 | 26.85 | 231 | 7 | 302 | |||||||||
| 26 Feb | 498.65 | 18.4 | 4.1 | 23.69 | 620 | -147 | 297 | |||||||||
| 25 Feb | 490.05 | 13.85 | -2.1 | 23.75 | 684 | 286 | 442 | |||||||||
| 24 Feb | 490.25 | 14.8 | 1 | 24.71 | 95 | 26 | 153 | |||||||||
| 23 Feb | 486.40 | 13.45 | -3.75 | 25.82 | 241 | 103 | 127 | |||||||||
| 20 Feb | 493.95 | 17.15 | 6.1 | 23.69 | 52 | -3 | 22 | |||||||||
| 19 Feb | 480.10 | 11.05 | -2.75 | 24.62 | 48 | 25 | 25 | |||||||||
| 18 Feb | 486.25 | 13.8 | 0 | 0.96 | 0 | 0 | 0 | |||||||||
| 17 Feb | 487.35 | 13.8 | 0 | 0.57 | 0 | 0 | 0 | |||||||||
| 16 Feb | 489.95 | 13.8 | 0 | 0.36 | 0 | 0 | 0 | |||||||||
| 13 Feb | 474.70 | 13.8 | 0 | 3.17 | 0 | 0 | 0 | |||||||||
| 12 Feb | 479.50 | 13.8 | 0 | 1.73 | 0 | 0 | 0 | |||||||||
| 11 Feb | 482.35 | 13.8 | 0 | 1.15 | 0 | 0 | 0 | |||||||||
| 10 Feb | 483.70 | 13.8 | 0 | 1.27 | 0 | 0 | 0 | |||||||||
| 9 Feb | 480.10 | 13.8 | 0 | 1.47 | 0 | 0 | 0 | |||||||||
| 6 Feb | 473.15 | 13.8 | 0 | 2.7 | 0 | 0 | 0 | |||||||||
| 5 Feb | 473.95 | 13.8 | 0 | 2.24 | 0 | 0 | 0 | |||||||||
| 4 Feb | 468.85 | 13.8 | 0 | 3.09 | 0 | 0 | 0 | |||||||||
| 3 Feb | 459.15 | 13.8 | 0 | 4.58 | 0 | 0 | 0 | |||||||||
| 2 Feb | 451.50 | 13.8 | 0 | 5.62 | 0 | 0 | 0 | |||||||||
| 1 Feb | 440.80 | 13.8 | 0 | 7.18 | 0 | 0 | 0 | |||||||||
| 30 Jan | 459.80 | 13.8 | 0 | 4.4 | 0 | 0 | 0 | |||||||||
| 29 Jan | 459.00 | 13.8 | 0 | 4.76 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 28 Jan | 446.25 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Jsw Energy Limited - strike price 495 expiring on 30MAR2026
Delta for 495 CE is 0.43
Historical price for 495 CE is as follows
On 2 Mar JSWENERGY was trading at 481.30. The strike last trading price was 11.5, which was -2.1 lower than the previous day. The implied volatity was 28.36, the open interest changed by -39 which decreased total open position to 263
On 27 Feb JSWENERGY was trading at 487.75. The strike last trading price was 12.75, which was -7 lower than the previous day. The implied volatity was 26.85, the open interest changed by 7 which increased total open position to 302
On 26 Feb JSWENERGY was trading at 498.65. The strike last trading price was 18.4, which was 4.1 higher than the previous day. The implied volatity was 23.69, the open interest changed by -147 which decreased total open position to 297
On 25 Feb JSWENERGY was trading at 490.05. The strike last trading price was 13.85, which was -2.1 lower than the previous day. The implied volatity was 23.75, the open interest changed by 286 which increased total open position to 442
On 24 Feb JSWENERGY was trading at 490.25. The strike last trading price was 14.8, which was 1 higher than the previous day. The implied volatity was 24.71, the open interest changed by 26 which increased total open position to 153
On 23 Feb JSWENERGY was trading at 486.40. The strike last trading price was 13.45, which was -3.75 lower than the previous day. The implied volatity was 25.82, the open interest changed by 103 which increased total open position to 127
On 20 Feb JSWENERGY was trading at 493.95. The strike last trading price was 17.15, which was 6.1 higher than the previous day. The implied volatity was 23.69, the open interest changed by -3 which decreased total open position to 22
On 19 Feb JSWENERGY was trading at 480.10. The strike last trading price was 11.05, which was -2.75 lower than the previous day. The implied volatity was 24.62, the open interest changed by 25 which increased total open position to 25
On 18 Feb JSWENERGY was trading at 486.25. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0
On 17 Feb JSWENERGY was trading at 487.35. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
On 16 Feb JSWENERGY was trading at 489.95. The strike last trading price was 13.8, 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 13 Feb JSWENERGY was trading at 474.70. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
On 12 Feb JSWENERGY was trading at 479.50. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was 1.73, the open interest changed by 0 which decreased total open position to 0
On 11 Feb JSWENERGY was trading at 482.35. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
On 10 Feb JSWENERGY was trading at 483.70. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 9 Feb JSWENERGY was trading at 480.10. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
On 6 Feb JSWENERGY was trading at 473.15. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was 2.7, the open interest changed by 0 which decreased total open position to 0
On 5 Feb JSWENERGY was trading at 473.95. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 4 Feb JSWENERGY was trading at 468.85. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was 3.09, the open interest changed by 0 which decreased total open position to 0
On 3 Feb JSWENERGY was trading at 459.15. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was 4.58, the open interest changed by 0 which decreased total open position to 0
On 2 Feb JSWENERGY was trading at 451.50. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was 5.62, the open interest changed by 0 which decreased total open position to 0
On 1 Feb JSWENERGY was trading at 440.80. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was 7.18, the open interest changed by 0 which decreased total open position to 0
On 30 Jan JSWENERGY was trading at 459.80. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was 4.4, the open interest changed by 0 which decreased total open position to 0
On 29 Jan JSWENERGY was trading at 459.00. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was 4.76, the open interest changed by 0 which decreased total open position to 0
On 28 Jan JSWENERGY was trading at 446.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| JSWENERGY 30MAR2026 495 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.53
Theta: -0.22
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 481.30 | 21.55 | 2.1 | 31.84 | 83 | -39 | 290 |
| 27 Feb | 487.75 | 19.75 | 6.25 | 29.94 | 140 | -52 | 332 |
| 26 Feb | 498.65 | 14.1 | -2.75 | 30.73 | 454 | -9 | 386 |
| 25 Feb | 490.05 | 17.35 | 0.7 | 29.29 | 487 | 296 | 395 |
| 24 Feb | 490.25 | 15.15 | -3.7 | 25.45 | 9 | 0 | 98 |
| 23 Feb | 486.40 | 18.65 | -44.95 | 27.11 | 179 | 96 | 96 |
| 20 Feb | 493.95 | 63.6 | 0 | 0.95 | 0 | 0 | 0 |
| 19 Feb | 480.10 | 63.6 | 0 | 0.27 | 0 | 0 | 0 |
| 18 Feb | 486.25 | 63.6 | 0 | 0.1 | 0 | 0 | 0 |
| 17 Feb | 487.35 | 63.6 | 0 | 0.05 | 0 | 0 | 0 |
| 16 Feb | 489.95 | 63.6 | 0 | 0.12 | 0 | 0 | 0 |
| 13 Feb | 474.70 | 63.6 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 479.50 | 63.6 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 482.35 | 63.6 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 483.70 | 63.6 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 480.10 | 63.6 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 473.15 | 63.6 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 473.95 | 63.6 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 468.85 | 63.6 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 459.15 | 63.6 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 451.50 | 63.6 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 440.80 | 63.6 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 459.80 | 63.6 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 459.00 | 63.6 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 446.25 | 0 | 0 | 0 | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 495 expiring on 30MAR2026
Delta for 495 PE is -0.56
Historical price for 495 PE is as follows
On 2 Mar JSWENERGY was trading at 481.30. The strike last trading price was 21.55, which was 2.1 higher than the previous day. The implied volatity was 31.84, the open interest changed by -39 which decreased total open position to 290
On 27 Feb JSWENERGY was trading at 487.75. The strike last trading price was 19.75, which was 6.25 higher than the previous day. The implied volatity was 29.94, the open interest changed by -52 which decreased total open position to 332
On 26 Feb JSWENERGY was trading at 498.65. The strike last trading price was 14.1, which was -2.75 lower than the previous day. The implied volatity was 30.73, the open interest changed by -9 which decreased total open position to 386
On 25 Feb JSWENERGY was trading at 490.05. The strike last trading price was 17.35, which was 0.7 higher than the previous day. The implied volatity was 29.29, the open interest changed by 296 which increased total open position to 395
On 24 Feb JSWENERGY was trading at 490.25. The strike last trading price was 15.15, which was -3.7 lower than the previous day. The implied volatity was 25.45, the open interest changed by 0 which decreased total open position to 98
On 23 Feb JSWENERGY was trading at 486.40. The strike last trading price was 18.65, which was -44.95 lower than the previous day. The implied volatity was 27.11, the open interest changed by 96 which increased total open position to 96
On 20 Feb JSWENERGY was trading at 493.95. The strike last trading price was 63.6, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
On 19 Feb JSWENERGY was trading at 480.10. The strike last trading price was 63.6, 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 18 Feb JSWENERGY was trading at 486.25. The strike last trading price was 63.6, 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 17 Feb JSWENERGY was trading at 487.35. The strike last trading price was 63.6, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 16 Feb JSWENERGY was trading at 489.95. The strike last trading price was 63.6, 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 13 Feb JSWENERGY was trading at 474.70. The strike last trading price was 63.6, 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 Feb JSWENERGY was trading at 479.50. The strike last trading price was 63.6, 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 Feb JSWENERGY was trading at 482.35. The strike last trading price was 63.6, 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 Feb JSWENERGY was trading at 483.70. The strike last trading price was 63.6, 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 Feb JSWENERGY was trading at 480.10. The strike last trading price was 63.6, 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 Feb JSWENERGY was trading at 473.15. The strike last trading price was 63.6, 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 Feb JSWENERGY was trading at 473.95. The strike last trading price was 63.6, 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 Feb JSWENERGY was trading at 468.85. The strike last trading price was 63.6, 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 Feb JSWENERGY was trading at 459.15. The strike last trading price was 63.6, 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 Feb JSWENERGY was trading at 451.50. The strike last trading price was 63.6, 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 Feb JSWENERGY was trading at 440.80. The strike last trading price was 63.6, 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 30 Jan JSWENERGY was trading at 459.80. The strike last trading price was 63.6, 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 29 Jan JSWENERGY was trading at 459.00. The strike last trading price was 63.6, 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 28 Jan JSWENERGY was trading at 446.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
