JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
16 Apr 2026 11:50 PM IST
| JSWENERGY 28-Apr-2026 (11d) 505 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0
Theta: -0.3
Gamma: 0.00699
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 535.95 | 34.75 | 6.850000000000001 | 32.2 | 49 | -5 | 228 | |||||||||
| 15 Apr | 528.20 | 27.9 | 8.049999999999997 | 31.95 | 172 | -27 | 237 | |||||||||
| 13 Apr | 509.60 | 21.45 | 12.75 | 38.1 | 2,004 | -16 | 263 | |||||||||
| 10 Apr | 488.85 | 8.45 | -1.5 | 33.84 | 209 | -2 | 276 | |||||||||
| 9 Apr | 489.15 | 9.9 | -5.25 | 34.92 | 442 | 66 | 279 | |||||||||
| 8 Apr | 502.05 | 15.9 | 4.85 | 33.18 | 227 | -2 | 213 | |||||||||
| 7 Apr | 487.80 | 10.8 | -4.15 | 36.77 | 44 | -2 | 215 | |||||||||
| 6 Apr | 496.70 | 14.55 | 1.05 | 36.03 | 300 | 125 | 221 | |||||||||
| 2 Apr | 491.10 | 12.9 | 2.3 | 36.61 | 232 | 77 | 255 | |||||||||
| 1 Apr | 484.15 | 10.45 | 2.3 | 33 | 40 | 3 | 178 | |||||||||
| 30 Mar | 471.60 | 8 | -6 | 34.94 | 40 | -1 | 175 | |||||||||
| 27 Mar | 484.80 | 14 | -1.7 | 38.04 | 209 | 160 | 168 | |||||||||
| 25 Mar | 494.30 | 15.7 | -14.6 | 30.96 | 12 | 9 | 9 | |||||||||
| 24 Mar | 484.00 | 30.3 | 0 | 3.11 | 0 | 0 | 0 | |||||||||
| 23 Mar | 482.70 | 30.3 | 0 | 3.61 | 0 | 0 | 0 | |||||||||
| 20 Mar | 507.05 | 30.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 505.90 | 30.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 509.10 | 30.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 505.80 | 30.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 505.15 | 30.3 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 13 Mar | 512.95 | 30.3 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 518.30 | 30.3 | 0 | 0.67 | 0 | 0 | 0 | |||||||||
| 11 Mar | 488.00 | 30.3 | 0 | 2.14 | 0 | 0 | 0 | |||||||||
| 10 Mar | 488.70 | 30.3 | 0 | 1.42 | 0 | 0 | 0 | |||||||||
| 9 Mar | 478.90 | 30.3 | 0 | 3.39 | 0 | 0 | 0 | |||||||||
| 6 Mar | 488.20 | 30.3 | 0 | 1.34 | 0 | 0 | 0 | |||||||||
| 5 Mar | 479.50 | 30.3 | 0 | 2.58 | 0 | 0 | 0 | |||||||||
| 4 Mar | 468.05 | 30.3 | 0 | 4.79 | 0 | 0 | 0 | |||||||||
| 2 Mar | 481.30 | 30.3 | 0 | 2.71 | 0 | 0 | 0 | |||||||||
| 27 Feb | 487.75 | 30.3 | 0 | 1.66 | 0 | 0 | 0 | |||||||||
| 26 Feb | 498.65 | 30.3 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
For Jsw Energy Limited - strike price 505 expiring on 28APR2026
Delta for 505 CE is 0.86
Historical price for 505 CE is as follows
On 16 Apr JSWENERGY was trading at 535.95. The strike last trading price was 34.75, which was 6.850000000000001 higher than the previous day. The implied volatity was 32.2, the open interest changed by -5 which decreased total open position to 228
On 15 Apr JSWENERGY was trading at 528.20. The strike last trading price was 27.9, which was 8.049999999999997 higher than the previous day. The implied volatity was 31.95, the open interest changed by -27 which decreased total open position to 237
On 13 Apr JSWENERGY was trading at 509.60. The strike last trading price was 21.45, which was 12.75 higher than the previous day. The implied volatity was 38.1, the open interest changed by -16 which decreased total open position to 263
On 10 Apr JSWENERGY was trading at 488.85. The strike last trading price was 8.45, which was -1.5 lower than the previous day. The implied volatity was 33.84, the open interest changed by -2 which decreased total open position to 276
On 9 Apr JSWENERGY was trading at 489.15. The strike last trading price was 9.9, which was -5.25 lower than the previous day. The implied volatity was 34.92, the open interest changed by 66 which increased total open position to 279
On 8 Apr JSWENERGY was trading at 502.05. The strike last trading price was 15.9, which was 4.85 higher than the previous day. The implied volatity was 33.18, the open interest changed by -2 which decreased total open position to 213
On 7 Apr JSWENERGY was trading at 487.80. The strike last trading price was 10.8, which was -4.15 lower than the previous day. The implied volatity was 36.77, the open interest changed by -2 which decreased total open position to 215
On 6 Apr JSWENERGY was trading at 496.70. The strike last trading price was 14.55, which was 1.05 higher than the previous day. The implied volatity was 36.03, the open interest changed by 125 which increased total open position to 221
On 2 Apr JSWENERGY was trading at 491.10. The strike last trading price was 12.9, which was 2.3 higher than the previous day. The implied volatity was 36.61, the open interest changed by 77 which increased total open position to 255
On 1 Apr JSWENERGY was trading at 484.15. The strike last trading price was 10.45, which was 2.3 higher than the previous day. The implied volatity was 33, the open interest changed by 3 which increased total open position to 178
On 30 Mar JSWENERGY was trading at 471.60. The strike last trading price was 8, which was -6 lower than the previous day. The implied volatity was 34.94, the open interest changed by -1 which decreased total open position to 175
On 27 Mar JSWENERGY was trading at 484.80. The strike last trading price was 14, which was -1.7 lower than the previous day. The implied volatity was 38.04, the open interest changed by 160 which increased total open position to 168
On 25 Mar JSWENERGY was trading at 494.30. The strike last trading price was 15.7, which was -14.6 lower than the previous day. The implied volatity was 30.96, the open interest changed by 9 which increased total open position to 9
On 24 Mar JSWENERGY was trading at 484.00. The strike last trading price was 30.3, which was 0 lower than the previous day. The implied volatity was 3.11, the open interest changed by 0 which decreased total open position to 0
On 23 Mar JSWENERGY was trading at 482.70. The strike last trading price was 30.3, which was 0 lower than the previous day. The implied volatity was 3.61, the open interest changed by 0 which decreased total open position to 0
On 20 Mar JSWENERGY was trading at 507.05. The strike last trading price was 30.3, 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 19 Mar JSWENERGY was trading at 505.90. The strike last trading price was 30.3, 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 Mar JSWENERGY was trading at 509.10. The strike last trading price was 30.3, 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 Mar JSWENERGY was trading at 505.80. The strike last trading price was 30.3, 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 Mar JSWENERGY was trading at 505.15. The strike last trading price was 30.3, which was 0 lower than the previous day. The implied volatity was 0.17, 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 30.3, 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 Mar JSWENERGY was trading at 518.30. The strike last trading price was 30.3, 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 11 Mar JSWENERGY was trading at 488.00. The strike last trading price was 30.3, which was 0 lower than the previous day. The implied volatity was 2.14, 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 30.3, which was 0 lower than the previous day. The implied volatity was 1.42, 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 30.3, which was 0 lower than the previous day. The implied volatity was 3.39, 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 30.3, which was 0 lower than the previous day. The implied volatity was 1.34, 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 30.3, which was 0 lower than the previous day. The implied volatity was 2.58, 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 30.3, which was 0 lower than the previous day. The implied volatity was 4.79, 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 30.3, which was 0 lower than the previous day. The implied volatity was 2.71, 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 30.3, which was 0 lower than the previous day. The implied volatity was 1.66, 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 30.3, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
| JSWENERGY 28-Apr-2026 (11d) 505 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0
Theta: -0.31
Gamma: 0.00697
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 535.95 | 3.3 | -2.3 | 36.43 | 241 | -18 | 123 |
| 15 Apr | 528.20 | 5.4 | -7.85 | 36.4 | 281 | 20 | 141 |
| 13 Apr | 509.60 | 11.6 | -11.250000000000002 | 38.88 | 412 | 56 | 126 |
| 10 Apr | 488.85 | 22.85 | 0 | 31.19 | 12 | 0 | 71 |
| 9 Apr | 489.15 | 22.3 | 7.4 | 32.25 | 144 | 21 | 67 |
| 8 Apr | 502.05 | 14.3 | -9.65 | 31.17 | 70 | 34 | 45 |
| 7 Apr | 487.80 | 24.25 | -5 | - | 0 | 0 | 11 |
| 6 Apr | 496.70 | 24.25 | -5 | - | 0 | 0 | 11 |
| 2 Apr | 491.10 | 24.25 | -5 | 30.46 | 7 | -1 | 11 |
| 1 Apr | 484.15 | 29.25 | 4.7 | - | 0 | 0 | 12 |
| 30 Mar | 471.60 | 29.25 | 4.7 | - | 0 | 9 | 0 |
| 27 Mar | 484.80 | 29.25 | 4.7 | 31.87 | 25 | 11 | 14 |
| 25 Mar | 494.30 | 24.55 | 4.95 | 35.02 | 1 | 0 | 2 |
| 24 Mar | 484.00 | 19.6 | -19.7 | - | 0 | 0 | 2 |
| 23 Mar | 482.70 | 19.6 | -19.7 | - | 0 | 0 | 2 |
| 20 Mar | 507.05 | 19.6 | -19.7 | 34.55 | 2 | 0 | 0 |
| 19 Mar | 505.90 | 39.3 | 0 | 1.21 | 0 | 0 | 0 |
| 18 Mar | 509.10 | 39.3 | 0 | 1.42 | 0 | 0 | 0 |
| 17 Mar | 505.80 | 39.3 | 0 | 0.96 | 0 | 0 | 0 |
| 16 Mar | 505.15 | 39.3 | 0 | 0.59 | 0 | 0 | 0 |
| 13 Mar | 512.95 | 39.3 | 0 | 2.45 | 0 | 0 | 0 |
| 12 Mar | 518.30 | 39.3 | 0 | 3.41 | 0 | 0 | 0 |
| 11 Mar | 488.00 | 39.3 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 488.70 | 39.3 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 478.90 | 39.3 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 488.20 | 39.3 | 0 | 0.23 | 0 | 0 | 0 |
| 5 Mar | 479.50 | 39.3 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 468.05 | 39.3 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 481.30 | 39.3 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 487.75 | 39.3 | 0 | 0.33 | 0 | 0 | 0 |
| 26 Feb | 498.65 | 39.3 | 0 | 0.4 | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 505 expiring on 28APR2026
Delta for 505 PE is -0.17
Historical price for 505 PE is as follows
On 16 Apr JSWENERGY was trading at 535.95. The strike last trading price was 3.3, which was -2.3 lower than the previous day. The implied volatity was 36.43, the open interest changed by -18 which decreased total open position to 123
On 15 Apr JSWENERGY was trading at 528.20. The strike last trading price was 5.4, which was -7.85 lower than the previous day. The implied volatity was 36.4, the open interest changed by 20 which increased total open position to 141
On 13 Apr JSWENERGY was trading at 509.60. The strike last trading price was 11.6, which was -11.250000000000002 lower than the previous day. The implied volatity was 38.88, the open interest changed by 56 which increased total open position to 126
On 10 Apr JSWENERGY was trading at 488.85. The strike last trading price was 22.85, which was 0 lower than the previous day. The implied volatity was 31.19, the open interest changed by 0 which decreased total open position to 71
On 9 Apr JSWENERGY was trading at 489.15. The strike last trading price was 22.3, which was 7.4 higher than the previous day. The implied volatity was 32.25, the open interest changed by 21 which increased total open position to 67
On 8 Apr JSWENERGY was trading at 502.05. The strike last trading price was 14.3, which was -9.65 lower than the previous day. The implied volatity was 31.17, the open interest changed by 34 which increased total open position to 45
On 7 Apr JSWENERGY was trading at 487.80. The strike last trading price was 24.25, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 6 Apr JSWENERGY was trading at 496.70. The strike last trading price was 24.25, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 2 Apr JSWENERGY was trading at 491.10. The strike last trading price was 24.25, which was -5 lower than the previous day. The implied volatity was 30.46, the open interest changed by -1 which decreased total open position to 11
On 1 Apr JSWENERGY was trading at 484.15. The strike last trading price was 29.25, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 30 Mar JSWENERGY was trading at 471.60. The strike last trading price was 29.25, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0
On 27 Mar JSWENERGY was trading at 484.80. The strike last trading price was 29.25, which was 4.7 higher than the previous day. The implied volatity was 31.87, the open interest changed by 11 which increased total open position to 14
On 25 Mar JSWENERGY was trading at 494.30. The strike last trading price was 24.55, which was 4.95 higher than the previous day. The implied volatity was 35.02, the open interest changed by 0 which decreased total open position to 2
On 24 Mar JSWENERGY was trading at 484.00. The strike last trading price was 19.6, which was -19.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar JSWENERGY was trading at 482.70. The strike last trading price was 19.6, which was -19.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar JSWENERGY was trading at 507.05. The strike last trading price was 19.6, which was -19.7 lower than the previous day. The implied volatity was 34.55, 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 39.3, which was 0 lower than the previous day. The implied volatity was 1.21, 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 39.3, which was 0 lower than the previous day. The implied volatity was 1.42, 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 39.3, 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 16 Mar JSWENERGY was trading at 505.15. The strike last trading price was 39.3, which was 0 lower than the previous day. The implied volatity was 0.59, 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 39.3, which was 0 lower than the previous day. The implied volatity was 2.45, 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 39.3, which was 0 lower than the previous day. The implied volatity was 3.41, 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 39.3, 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 Mar JSWENERGY was trading at 488.70. The strike last trading price was 39.3, 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 Mar JSWENERGY was trading at 478.90. The strike last trading price was 39.3, 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 39.3, which was 0 lower than the previous day. The implied volatity was 0.23, 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 39.3, 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 39.3, 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 39.3, 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 39.3, which was 0 lower than the previous day. The implied volatity was 0.33, 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 39.3, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
