JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
17 Mar 2026 04:13 PM IST
| JSWENERGY 30-MAR-2026 505 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.38
Theta: -0.55
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 505.80 | 13 | -1.55 | 33.23 | 282 | 0 | 110 | |||||||||
| 16 Mar | 505.15 | 13.7 | -6.65 | 35.08 | 329 | 18 | 110 | |||||||||
| 13 Mar | 512.95 | 20.6 | -5.95 | 35.45 | 153 | 10 | 94 | |||||||||
| 12 Mar | 518.30 | 26.6 | 18.6 | 37.83 | 1,486 | -31 | 86 | |||||||||
| 11 Mar | 488.00 | 7.85 | -0.4 | 31.08 | 81 | 21 | 118 | |||||||||
| 10 Mar | 488.70 | 8.15 | 2.35 | 28.91 | 97 | 16 | 97 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 478.90 | 5.2 | -4.05 | 30.76 | 144 | -4 | 84 | |||||||||
| 6 Mar | 488.20 | 9.4 | 4.15 | 28.92 | 598 | -10 | 85 | |||||||||
| 5 Mar | 479.50 | 5.2 | 0.85 | 24.7 | 53 | -2 | 99 | |||||||||
| 4 Mar | 468.05 | 4.3 | -3.15 | 31.24 | 62 | 1 | 102 | |||||||||
| 2 Mar | 481.30 | 7.7 | -1.5 | 27.72 | 86 | 0 | 102 | |||||||||
| 27 Feb | 487.75 | 8.6 | -5.3 | 26.14 | 126 | -2 | 101 | |||||||||
| 26 Feb | 498.65 | 13 | 1.4 | 23.35 | 614 | 109 | 109 | |||||||||
| 25 Feb | 490.05 | 11.6 | 0 | 2.1 | 0 | 0 | 0 | |||||||||
| 24 Feb | 490.25 | 11.6 | 0 | 2 | 0 | 0 | 0 | |||||||||
| 23 Feb | 486.40 | 11.6 | 0 | 2.84 | 0 | 0 | 0 | |||||||||
| 20 Feb | 493.95 | 11.6 | 0 | 1.21 | 0 | 0 | 0 | |||||||||
| 19 Feb | 480.10 | 11.6 | 0 | 3.77 | 0 | 0 | 0 | |||||||||
| 18 Feb | 486.25 | 11.6 | 0 | 2.71 | 0 | 0 | 0 | |||||||||
| 17 Feb | 487.35 | 11.6 | 0 | 2.1 | 0 | 0 | 0 | |||||||||
| 16 Feb | 489.95 | 11.6 | 0 | 2.14 | 0 | 0 | 0 | |||||||||
| 13 Feb | 474.70 | 11.6 | 0 | 4.81 | 0 | 0 | 0 | |||||||||
| 12 Feb | 479.50 | 11.6 | 0 | 3.41 | 0 | 0 | 0 | |||||||||
| 11 Feb | 482.35 | 11.6 | 0 | 2.83 | 0 | 0 | 0 | |||||||||
| 10 Feb | 483.70 | 11.6 | 0 | 2.54 | 0 | 0 | 0 | |||||||||
| 9 Feb | 480.10 | 11.6 | 0 | 3.11 | 0 | 0 | 0 | |||||||||
| 6 Feb | 473.15 | 11.6 | 0 | 4.25 | 0 | 0 | 0 | |||||||||
| 5 Feb | 473.95 | 11.6 | 0 | 3.9 | 0 | 0 | 0 | |||||||||
| 4 Feb | 468.85 | 11.6 | 0 | 4.48 | 0 | 0 | 0 | |||||||||
| 3 Feb | 459.15 | 11.6 | 0 | 6.23 | 0 | 0 | 0 | |||||||||
| 2 Feb | 451.50 | 11.6 | 0 | 6.99 | 0 | 0 | 0 | |||||||||
| 1 Feb | 440.80 | 11.6 | 0 | 8.47 | 0 | 0 | 0 | |||||||||
| 30 Jan | 459.80 | 11.6 | 0 | 5.79 | 0 | 0 | 0 | |||||||||
| 29 Jan | 459.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 446.25 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Jsw Energy Limited - strike price 505 expiring on 30MAR2026
Delta for 505 CE is 0.52
Historical price for 505 CE is as follows
On 17 Mar JSWENERGY was trading at 505.80. The strike last trading price was 13, which was -1.55 lower than the previous day. The implied volatity was 33.23, the open interest changed by 0 which decreased total open position to 110
On 16 Mar JSWENERGY was trading at 505.15. The strike last trading price was 13.7, which was -6.65 lower than the previous day. The implied volatity was 35.08, the open interest changed by 18 which increased total open position to 110
On 13 Mar JSWENERGY was trading at 512.95. The strike last trading price was 20.6, which was -5.95 lower than the previous day. The implied volatity was 35.45, the open interest changed by 10 which increased total open position to 94
On 12 Mar JSWENERGY was trading at 518.30. The strike last trading price was 26.6, which was 18.6 higher than the previous day. The implied volatity was 37.83, the open interest changed by -31 which decreased total open position to 86
On 11 Mar JSWENERGY was trading at 488.00. The strike last trading price was 7.85, which was -0.4 lower than the previous day. The implied volatity was 31.08, the open interest changed by 21 which increased total open position to 118
On 10 Mar JSWENERGY was trading at 488.70. The strike last trading price was 8.15, which was 2.35 higher than the previous day. The implied volatity was 28.91, the open interest changed by 16 which increased total open position to 97
On 9 Mar JSWENERGY was trading at 478.90. The strike last trading price was 5.2, which was -4.05 lower than the previous day. The implied volatity was 30.76, the open interest changed by -4 which decreased total open position to 84
On 6 Mar JSWENERGY was trading at 488.20. The strike last trading price was 9.4, which was 4.15 higher than the previous day. The implied volatity was 28.92, the open interest changed by -10 which decreased total open position to 85
On 5 Mar JSWENERGY was trading at 479.50. The strike last trading price was 5.2, which was 0.85 higher than the previous day. The implied volatity was 24.7, the open interest changed by -2 which decreased total open position to 99
On 4 Mar JSWENERGY was trading at 468.05. The strike last trading price was 4.3, which was -3.15 lower than the previous day. The implied volatity was 31.24, the open interest changed by 1 which increased total open position to 102
On 2 Mar JSWENERGY was trading at 481.30. The strike last trading price was 7.7, which was -1.5 lower than the previous day. The implied volatity was 27.72, the open interest changed by 0 which decreased total open position to 102
On 27 Feb JSWENERGY was trading at 487.75. The strike last trading price was 8.6, which was -5.3 lower than the previous day. The implied volatity was 26.14, the open interest changed by -2 which decreased total open position to 101
On 26 Feb JSWENERGY was trading at 498.65. The strike last trading price was 13, which was 1.4 higher than the previous day. The implied volatity was 23.35, the open interest changed by 109 which increased total open position to 109
On 25 Feb JSWENERGY was trading at 490.05. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 2.1, the open interest changed by 0 which decreased total open position to 0
On 24 Feb JSWENERGY was trading at 490.25. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 2, the open interest changed by 0 which decreased total open position to 0
On 23 Feb JSWENERGY was trading at 486.40. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
On 20 Feb JSWENERGY was trading at 493.95. The strike last trading price was 11.6, 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 19 Feb JSWENERGY was trading at 480.10. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 3.77, 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 11.6, 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 17 Feb JSWENERGY was trading at 487.35. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 2.1, 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 11.6, 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 13 Feb JSWENERGY was trading at 474.70. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 4.81, 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 11.6, 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 Feb JSWENERGY was trading at 482.35. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 2.83, 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 11.6, which was 0 lower than the previous day. The implied volatity was 2.54, 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 11.6, 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 6 Feb JSWENERGY was trading at 473.15. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 4.25, 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 11.6, which was 0 lower than the previous day. The implied volatity was 3.9, 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 11.6, which was 0 lower than the previous day. The implied volatity was 4.48, 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 11.6, which was 0 lower than the previous day. The implied volatity was 6.23, 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 11.6, which was 0 lower than the previous day. The implied volatity was 6.99, 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 11.6, which was 0 lower than the previous day. The implied volatity was 8.47, 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 11.6, which was 0 lower than the previous day. The implied volatity was 5.79, 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 0, 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
| JSWENERGY 30MAR2026 505 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.38
Theta: -0.41
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 505.80 | 12.1 | -1.85 | 32.96 | 404 | 83 | 189 |
| 16 Mar | 505.15 | 15.45 | 3.1 | 39.11 | 431 | -7 | 106 |
| 13 Mar | 512.95 | 12.25 | 0.95 | 37.8 | 383 | -23 | 113 |
| 12 Mar | 518.30 | 11.05 | -12.25 | 40.04 | 540 | 107 | 137 |
| 11 Mar | 488.00 | 23.3 | 4.9 | - | 0 | 0 | 30 |
| 10 Mar | 488.70 | 23.3 | 4.9 | - | 0 | 0 | 30 |
| 9 Mar | 478.90 | 23.3 | 4.9 | - | 0 | 0 | 30 |
| 6 Mar | 488.20 | 23.3 | 4.9 | - | 0 | 0 | 0 |
| 5 Mar | 479.50 | 23.3 | 4.9 | - | 0 | 0 | 0 |
| 4 Mar | 468.05 | 23.3 | 4.9 | - | 0 | 0 | 30 |
| 2 Mar | 481.30 | 23.3 | 4.9 | - | 0 | 1 | 0 |
| 27 Feb | 487.75 | 23.3 | 4.9 | 25.23 | 25 | 1 | 30 |
| 26 Feb | 498.65 | 19.2 | -52.05 | 31.17 | 62 | 29 | 29 |
| 25 Feb | 490.05 | 71.25 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 490.25 | 71.25 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 486.40 | 71.25 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 493.95 | 71.25 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 480.10 | 71.25 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 486.25 | 71.25 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 487.35 | 71.25 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 489.95 | 71.25 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 474.70 | 71.25 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 479.50 | 71.25 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 482.35 | 71.25 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 483.70 | 71.25 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 480.10 | 71.25 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 473.15 | 71.25 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 473.95 | 71.25 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 468.85 | 71.25 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 459.15 | 71.25 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 451.50 | 71.25 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 440.80 | 71.25 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 459.80 | 71.25 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 459.00 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 446.25 | 0 | 0 | 0 | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 505 expiring on 30MAR2026
Delta for 505 PE is -0.48
Historical price for 505 PE is as follows
On 17 Mar JSWENERGY was trading at 505.80. The strike last trading price was 12.1, which was -1.85 lower than the previous day. The implied volatity was 32.96, the open interest changed by 83 which increased total open position to 189
On 16 Mar JSWENERGY was trading at 505.15. The strike last trading price was 15.45, which was 3.1 higher than the previous day. The implied volatity was 39.11, the open interest changed by -7 which decreased total open position to 106
On 13 Mar JSWENERGY was trading at 512.95. The strike last trading price was 12.25, which was 0.95 higher than the previous day. The implied volatity was 37.8, the open interest changed by -23 which decreased total open position to 113
On 12 Mar JSWENERGY was trading at 518.30. The strike last trading price was 11.05, which was -12.25 lower than the previous day. The implied volatity was 40.04, the open interest changed by 107 which increased total open position to 137
On 11 Mar JSWENERGY was trading at 488.00. The strike last trading price was 23.3, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 10 Mar JSWENERGY was trading at 488.70. The strike last trading price was 23.3, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 9 Mar JSWENERGY was trading at 478.90. The strike last trading price was 23.3, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 6 Mar JSWENERGY was trading at 488.20. The strike last trading price was 23.3, which was 4.9 higher 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 23.3, which was 4.9 higher 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 23.3, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 2 Mar JSWENERGY was trading at 481.30. The strike last trading price was 23.3, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb JSWENERGY was trading at 487.75. The strike last trading price was 23.3, which was 4.9 higher than the previous day. The implied volatity was 25.23, the open interest changed by 1 which increased total open position to 30
On 26 Feb JSWENERGY was trading at 498.65. The strike last trading price was 19.2, which was -52.05 lower than the previous day. The implied volatity was 31.17, the open interest changed by 29 which increased total open position to 29
On 25 Feb JSWENERGY was trading at 490.05. The strike last trading price was 71.25, 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 24 Feb JSWENERGY was trading at 490.25. The strike last trading price was 71.25, 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 23 Feb JSWENERGY was trading at 486.40. The strike last trading price was 71.25, 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 20 Feb JSWENERGY was trading at 493.95. The strike last trading price was 71.25, 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 Feb JSWENERGY was trading at 480.10. The strike last trading price was 71.25, 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 Feb JSWENERGY was trading at 486.25. The strike last trading price was 71.25, 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 Feb JSWENERGY was trading at 487.35. The strike last trading price was 71.25, 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 Feb JSWENERGY was trading at 489.95. The strike last trading price was 71.25, 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 Feb JSWENERGY was trading at 474.70. The strike last trading price was 71.25, 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 71.25, 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 71.25, 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 71.25, 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 71.25, 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 71.25, 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 71.25, 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 71.25, 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 71.25, 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 71.25, 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 71.25, 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 71.25, 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 0, 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
