JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
25 Feb 2026 04:13 PM IST
| JSWENERGY 30-MAR-2026 500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.58
Theta: -0.27
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 490.05 | 11.85 | -1.3 | 24.19 | 1,292 | 6 | 743 | |||||||||
| 24 Feb | 490.25 | 12.8 | 1.15 | 25.18 | 561 | 7 | 737 | |||||||||
| 23 Feb | 486.40 | 11.6 | -3.25 | 26.16 | 720 | 203 | 731 | |||||||||
| 20 Feb | 493.95 | 14.5 | 4.7 | 23.43 | 1,180 | 52 | 529 | |||||||||
| 19 Feb | 480.10 | 9.75 | -0.95 | 25.43 | 600 | 70 | 477 | |||||||||
| 18 Feb | 486.25 | 11 | -1.25 | 23.6 | 201 | -23 | 407 | |||||||||
| 17 Feb | 487.35 | 12.5 | -1.35 | 23.53 | 236 | 66 | 431 | |||||||||
| 16 Feb | 489.95 | 13.2 | 5.05 | 24.92 | 512 | 105 | 371 | |||||||||
| 13 Feb | 474.70 | 7.85 | -1.8 | 24.78 | 119 | 38 | 265 | |||||||||
| 12 Feb | 479.50 | 8.75 | -1.45 | 21.64 | 50 | 20 | 227 | |||||||||
| 11 Feb | 482.35 | 10.1 | -1.1 | 21.63 | 93 | 39 | 207 | |||||||||
| 10 Feb | 483.70 | 10.85 | 1.2 | 22.97 | 37 | 6 | 168 | |||||||||
| 9 Feb | 480.10 | 9.65 | 1.55 | 21.67 | 46 | 20 | 160 | |||||||||
| 6 Feb | 473.15 | 8.25 | -0.9 | 22.95 | 79 | 30 | 139 | |||||||||
| 5 Feb | 473.95 | 8.9 | 0.35 | 22.39 | 81 | 17 | 111 | |||||||||
| 4 Feb | 468.85 | 8.3 | 2.85 | 23.96 | 72 | 27 | 95 | |||||||||
| 3 Feb | 459.15 | 5.45 | 0.8 | 23.88 | 43 | 13 | 67 | |||||||||
| 2 Feb | 451.50 | 4.65 | -0.85 | 24.4 | 48 | 36 | 53 | |||||||||
| 1 Feb | 440.80 | 5.5 | -2.85 | 30.18 | 6 | 0 | 17 | |||||||||
| 30 Jan | 459.80 | 8.35 | 0.05 | 27.34 | 21 | 1 | 16 | |||||||||
| 29 Jan | 459.00 | 8.2 | 1.7 | 27.69 | 15 | 8 | 16 | |||||||||
| 28 Jan | 446.25 | 6.5 | 0.5 | 29.22 | 8 | 5 | 6 | |||||||||
| 27 Jan | 440.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 477.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 492.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 477.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 479.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 486.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 492.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 494.65 | 29.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 494.15 | 29.65 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 12 Jan | 498.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 490.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 499.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 512.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 514.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 516.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 510.65 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Jan | 502.00 | 29.65 | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 482.45 | 29.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Energy Limited - strike price 500 expiring on 30MAR2026
Delta for 500 CE is 0.46
Historical price for 500 CE is as follows
On 25 Feb JSWENERGY was trading at 490.05. The strike last trading price was 11.85, which was -1.3 lower than the previous day. The implied volatity was 24.19, the open interest changed by 6 which increased total open position to 743
On 24 Feb JSWENERGY was trading at 490.25. The strike last trading price was 12.8, which was 1.15 higher than the previous day. The implied volatity was 25.18, the open interest changed by 7 which increased total open position to 737
On 23 Feb JSWENERGY was trading at 486.40. The strike last trading price was 11.6, which was -3.25 lower than the previous day. The implied volatity was 26.16, the open interest changed by 203 which increased total open position to 731
On 20 Feb JSWENERGY was trading at 493.95. The strike last trading price was 14.5, which was 4.7 higher than the previous day. The implied volatity was 23.43, the open interest changed by 52 which increased total open position to 529
On 19 Feb JSWENERGY was trading at 480.10. The strike last trading price was 9.75, which was -0.95 lower than the previous day. The implied volatity was 25.43, the open interest changed by 70 which increased total open position to 477
On 18 Feb JSWENERGY was trading at 486.25. The strike last trading price was 11, which was -1.25 lower than the previous day. The implied volatity was 23.6, the open interest changed by -23 which decreased total open position to 407
On 17 Feb JSWENERGY was trading at 487.35. The strike last trading price was 12.5, which was -1.35 lower than the previous day. The implied volatity was 23.53, the open interest changed by 66 which increased total open position to 431
On 16 Feb JSWENERGY was trading at 489.95. The strike last trading price was 13.2, which was 5.05 higher than the previous day. The implied volatity was 24.92, the open interest changed by 105 which increased total open position to 371
On 13 Feb JSWENERGY was trading at 474.70. The strike last trading price was 7.85, which was -1.8 lower than the previous day. The implied volatity was 24.78, the open interest changed by 38 which increased total open position to 265
On 12 Feb JSWENERGY was trading at 479.50. The strike last trading price was 8.75, which was -1.45 lower than the previous day. The implied volatity was 21.64, the open interest changed by 20 which increased total open position to 227
On 11 Feb JSWENERGY was trading at 482.35. The strike last trading price was 10.1, which was -1.1 lower than the previous day. The implied volatity was 21.63, the open interest changed by 39 which increased total open position to 207
On 10 Feb JSWENERGY was trading at 483.70. The strike last trading price was 10.85, which was 1.2 higher than the previous day. The implied volatity was 22.97, the open interest changed by 6 which increased total open position to 168
On 9 Feb JSWENERGY was trading at 480.10. The strike last trading price was 9.65, which was 1.55 higher than the previous day. The implied volatity was 21.67, the open interest changed by 20 which increased total open position to 160
On 6 Feb JSWENERGY was trading at 473.15. The strike last trading price was 8.25, which was -0.9 lower than the previous day. The implied volatity was 22.95, the open interest changed by 30 which increased total open position to 139
On 5 Feb JSWENERGY was trading at 473.95. The strike last trading price was 8.9, which was 0.35 higher than the previous day. The implied volatity was 22.39, the open interest changed by 17 which increased total open position to 111
On 4 Feb JSWENERGY was trading at 468.85. The strike last trading price was 8.3, which was 2.85 higher than the previous day. The implied volatity was 23.96, the open interest changed by 27 which increased total open position to 95
On 3 Feb JSWENERGY was trading at 459.15. The strike last trading price was 5.45, which was 0.8 higher than the previous day. The implied volatity was 23.88, the open interest changed by 13 which increased total open position to 67
On 2 Feb JSWENERGY was trading at 451.50. The strike last trading price was 4.65, which was -0.85 lower than the previous day. The implied volatity was 24.4, the open interest changed by 36 which increased total open position to 53
On 1 Feb JSWENERGY was trading at 440.80. The strike last trading price was 5.5, which was -2.85 lower than the previous day. The implied volatity was 30.18, the open interest changed by 0 which decreased total open position to 17
On 30 Jan JSWENERGY was trading at 459.80. The strike last trading price was 8.35, which was 0.05 higher than the previous day. The implied volatity was 27.34, the open interest changed by 1 which increased total open position to 16
On 29 Jan JSWENERGY was trading at 459.00. The strike last trading price was 8.2, which was 1.7 higher than the previous day. The implied volatity was 27.69, the open interest changed by 8 which increased total open position to 16
On 28 Jan JSWENERGY was trading at 446.25. The strike last trading price was 6.5, which was 0.5 higher than the previous day. The implied volatity was 29.22, the open interest changed by 5 which increased total open position to 6
On 27 Jan JSWENERGY was trading at 440.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan JSWENERGY was trading at 477.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan JSWENERGY was trading at 492.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan JSWENERGY was trading at 477.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan JSWENERGY was trading at 479.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan JSWENERGY was trading at 486.35. The strike last trading price was -, which was - 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 -, which was - 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 29.65, 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 29.65, which was 0 lower than the previous day. The implied volatity was 0.14, 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 -, which was - lower than the previous day. The implied volatity was -, 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 29.65, which was - 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 29.65, 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 30MAR2026 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.59
Theta: -0.18
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 490.05 | 19.85 | 0.85 | 28.97 | 79 | 35 | 412 |
| 24 Feb | 490.25 | 17.7 | -4.4 | 25.24 | 65 | 25 | 377 |
| 23 Feb | 486.40 | 22 | 3.05 | 27.89 | 324 | 225 | 352 |
| 20 Feb | 493.95 | 19.25 | -5.75 | 29.61 | 37 | 15 | 127 |
| 19 Feb | 480.10 | 26 | 3.95 | 27.55 | 22 | 10 | 112 |
| 18 Feb | 486.25 | 22.05 | 1.05 | 26.14 | 27 | 6 | 96 |
| 17 Feb | 487.35 | 21 | 1.5 | 26.9 | 33 | 8 | 89 |
| 16 Feb | 489.95 | 19.45 | -10.15 | 23.5 | 117 | 53 | 80 |
| 13 Feb | 474.70 | 29.45 | 4.8 | 23.27 | 5 | 2 | 27 |
| 12 Feb | 479.50 | 24.5 | 1 | 23.53 | 15 | 1 | 22 |
| 11 Feb | 482.35 | 23.5 | 0 | 24.68 | 19 | 18 | 20 |
| 10 Feb | 483.70 | 23.5 | -29 | 24.33 | 2 | 0 | 0 |
| 9 Feb | 480.10 | 52.5 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 473.15 | 52.5 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 473.95 | 52.5 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 468.85 | 52.5 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 459.15 | 52.5 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 451.50 | 52.5 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 440.80 | 52.5 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 459.80 | 52.5 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 459.00 | 52.5 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 446.25 | 52.5 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 440.05 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 477.65 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 492.35 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 477.80 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 479.10 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 486.35 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 492.80 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 494.65 | 52.5 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 494.15 | 52.5 | 0 | 0.64 | 0 | 0 | 0 |
| 12 Jan | 498.80 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 490.25 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 499.70 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 512.60 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 514.85 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 516.90 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 510.65 | - | - | - | 0 | 0 | 0 |
| 1 Jan | 502.00 | 52.5 | - | - | 0 | 0 | 0 |
| 31 Dec | 482.45 | 52.5 | 0 | - | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 500 expiring on 30MAR2026
Delta for 500 PE is -0.53
Historical price for 500 PE is as follows
On 25 Feb JSWENERGY was trading at 490.05. The strike last trading price was 19.85, which was 0.85 higher than the previous day. The implied volatity was 28.97, the open interest changed by 35 which increased total open position to 412
On 24 Feb JSWENERGY was trading at 490.25. The strike last trading price was 17.7, which was -4.4 lower than the previous day. The implied volatity was 25.24, the open interest changed by 25 which increased total open position to 377
On 23 Feb JSWENERGY was trading at 486.40. The strike last trading price was 22, which was 3.05 higher than the previous day. The implied volatity was 27.89, the open interest changed by 225 which increased total open position to 352
On 20 Feb JSWENERGY was trading at 493.95. The strike last trading price was 19.25, which was -5.75 lower than the previous day. The implied volatity was 29.61, the open interest changed by 15 which increased total open position to 127
On 19 Feb JSWENERGY was trading at 480.10. The strike last trading price was 26, which was 3.95 higher than the previous day. The implied volatity was 27.55, the open interest changed by 10 which increased total open position to 112
On 18 Feb JSWENERGY was trading at 486.25. The strike last trading price was 22.05, which was 1.05 higher than the previous day. The implied volatity was 26.14, the open interest changed by 6 which increased total open position to 96
On 17 Feb JSWENERGY was trading at 487.35. The strike last trading price was 21, which was 1.5 higher than the previous day. The implied volatity was 26.9, the open interest changed by 8 which increased total open position to 89
On 16 Feb JSWENERGY was trading at 489.95. The strike last trading price was 19.45, which was -10.15 lower than the previous day. The implied volatity was 23.5, the open interest changed by 53 which increased total open position to 80
On 13 Feb JSWENERGY was trading at 474.70. The strike last trading price was 29.45, which was 4.8 higher than the previous day. The implied volatity was 23.27, the open interest changed by 2 which increased total open position to 27
On 12 Feb JSWENERGY was trading at 479.50. The strike last trading price was 24.5, which was 1 higher than the previous day. The implied volatity was 23.53, the open interest changed by 1 which increased total open position to 22
On 11 Feb JSWENERGY was trading at 482.35. The strike last trading price was 23.5, which was 0 lower than the previous day. The implied volatity was 24.68, the open interest changed by 18 which increased total open position to 20
On 10 Feb JSWENERGY was trading at 483.70. The strike last trading price was 23.5, which was -29 lower than the previous day. The implied volatity was 24.33, 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 52.5, 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 52.5, 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 52.5, 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 52.5, 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 52.5, 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 52.5, 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 52.5, 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 52.5, 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 52.5, 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 52.5, 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 Jan JSWENERGY was trading at 440.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan JSWENERGY was trading at 477.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan JSWENERGY was trading at 492.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan JSWENERGY was trading at 477.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan JSWENERGY was trading at 479.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan JSWENERGY was trading at 486.35. The strike last trading price was -, which was - 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 -, which was - 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 52.5, 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 52.5, which was 0 lower than the previous day. The implied volatity was 0.64, 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 -, which was - lower than the previous day. The implied volatity was -, 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 52.5, which was - 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 52.5, 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
