JSWENERGY

Jsw Energy Limited

482.2 +24.40 (5.33%)

L: 457.8 H: 485.1

Back to Option Chain

Historical option data for JSWENERGY
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

JSWENERGY 30-DEC-2025 510 CE
Delta: 0.23 Vega: 0.33 Theta: -0.31 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	482.20	4.3 ₹ 4,300	2.8 2800.00	30.33	2,361 23,61,000	102 1,02,000	1,040 10,40,000
11 Dec	457.80	1.45 ₹ 1,450	-0.15 -150.00	33.27	206 2,06,000	54 54,000	940 9,40,000
10 Dec	451.15	1.3 ₹ 1,300	-0.1 -100.00	35.20	499 4,99,000	16 16,000	888 8,88,000
9 Dec	451.20	1.4 ₹ 1,400	-0.25 -250.00	33.87	378 3,78,000	-43 -43,000	870 8,70,000
8 Dec	453.85	1.7 ₹ 1,700	0.05 50.00	34.63	557 5,57,000	-48 -48,000	915 9,15,000
5 Dec	461.95	1.65 ₹ 1,650	-0.3 -300.00	26.98	878 8,78,000	-75 -75,000	964 9,64,000
4 Dec	459.85	1.85 ₹ 1,850	-0.85 -850.00	28.97	1,122 11,22,000	7 7,000	1,040 10,40,000
3 Dec	470.20	2.75 ₹ 2,750	-2.35 -2350.00	25.95	1,949 19,49,000	-49 -49,000	1,036 10,36,000
2 Dec	484.15	5.1 ₹ 5,100	-2.1 -2100.00	24.48	1,195 11,95,000	233 2,33,000	1,082 10,82,000
1 Dec	491.80	6.95 ₹ 6,950	0.4 400.00	23.63	1,591 15,91,000	221 2,21,000	850 8,50,000
28 Nov	488.65	6.4 ₹ 6,400	-0.25 -250.00	22.36	353 3,53,000	-17 -17,000	632 6,32,000
27 Nov	488.00	6.55 ₹ 6,550	-0.7 -700.00	22.92	702 7,02,000	65 65,000	649 6,49,000
26 Nov	487.25	7 ₹ 7,000	1.75 1750.00	23.59	852 8,52,000	19 19,000	584 5,84,000
25 Nov	476.60	5 ₹ 5,000	-2.05 -2050.00	25.06	761 7,61,000	68 68,000	565 5,65,000

24 Nov	481.00	7.2 ₹ 7,200	-1.55 -1550.00	27.28	593 5,93,000	140 1,40,000	498 4,98,000
21 Nov	484.55	8.5 ₹ 8,500	-8.2 -8200.00	25.37	570 5,70,000	249 2,49,000	355 3,55,000
20 Nov	504.85	15.95 ₹ 15,950	-40.3 -40300.00	24.29	150 1,50,000	104 1,04,000	104 1,04,000
19 Nov	513.65	56.25 ₹ 56,250	0 0.00	-	0 0	0 0	0 0
18 Nov	526.95	56.25 ₹ 56,250	0 0.00	-	0 0	0 0	0 0
17 Nov	527.65	56.25 ₹ 56,250	0 0.00	-	0 0	0 0	0 0
14 Nov	528.80	56.25 ₹ 56,250	0 0.00	-	0 0	0 0	0 0
13 Nov	528.30	56.25 ₹ 56,250	0 0.00	-	0 0	0 0	0 0
12 Nov	528.05	56.25 ₹ 56,250	0 0.00	-	0 0	0 0	0 0
11 Nov	526.85	56.25 ₹ 56,250	0 0.00	-	0 0	0 0	0 0
10 Nov	522.50	56.25 ₹ 56,250	0 0.00	-	0 0	0 0	0 0
7 Nov	519.15	56.25 ₹ 56,250	0 0.00	-	0 0	0 0	0 0
6 Nov	517.35	56.25 ₹ 56,250	0 0.00	-	0 0	0 0	0 0
4 Nov	528.10	56.25 ₹ 56,250	0 0.00	-	0 0	0 0	0 0
3 Nov	532.90	56.25 ₹ 56,250	0 0.00	-	0 0	0 0	0 0
31 Oct	527.45	56.25 ₹ 56,250	0 0.00	-	0 0	0 0	0 0
30 Oct	538.15	56.25 ₹ 56,250	0 0.00	-	0 0	0 0	0 0
29 Oct	534.45	56.25 ₹ 56,250	0 0.00	-	0 0	0 0	0 0

For Jsw Energy Limited - strike price 510 expiring on 30DEC2025

Delta for 510 CE is 0.23

Historical price for 510 CE is as follows

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 4.3, which was 2.8 higher than the previous day. The implied volatity was 30.33, the open interest changed by 102 which increased total open position to 1040

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was 33.27, the open interest changed by 54 which increased total open position to 940

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 35.20, the open interest changed by 16 which increased total open position to 888

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was 33.87, the open interest changed by -43 which decreased total open position to 870

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 1.7, which was 0.05 higher than the previous day. The implied volatity was 34.63, the open interest changed by -48 which decreased total open position to 915

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 1.65, which was -0.3 lower than the previous day. The implied volatity was 26.98, the open interest changed by -75 which decreased total open position to 964

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 1.85, which was -0.85 lower than the previous day. The implied volatity was 28.97, the open interest changed by 7 which increased total open position to 1040

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 2.75, which was -2.35 lower than the previous day. The implied volatity was 25.95, the open interest changed by -49 which decreased total open position to 1036

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 5.1, which was -2.1 lower than the previous day. The implied volatity was 24.48, the open interest changed by 233 which increased total open position to 1082

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 6.95, which was 0.4 higher than the previous day. The implied volatity was 23.63, the open interest changed by 221 which increased total open position to 850

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 6.4, which was -0.25 lower than the previous day. The implied volatity was 22.36, the open interest changed by -17 which decreased total open position to 632

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 6.55, which was -0.7 lower than the previous day. The implied volatity was 22.92, the open interest changed by 65 which increased total open position to 649

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 7, which was 1.75 higher than the previous day. The implied volatity was 23.59, the open interest changed by 19 which increased total open position to 584

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 5, which was -2.05 lower than the previous day. The implied volatity was 25.06, the open interest changed by 68 which increased total open position to 565

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 7.2, which was -1.55 lower than the previous day. The implied volatity was 27.28, the open interest changed by 140 which increased total open position to 498

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 8.5, which was -8.2 lower than the previous day. The implied volatity was 25.37, the open interest changed by 249 which increased total open position to 355

On 20 Nov JSWENERGY was trading at 504.85. The strike last trading price was 15.95, which was -40.3 lower than the previous day. The implied volatity was 24.29, the open interest changed by 104 which increased total open position to 104

On 19 Nov JSWENERGY was trading at 513.65. The strike last trading price was 56.25, 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 Nov JSWENERGY was trading at 526.95. The strike last trading price was 56.25, 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 Nov JSWENERGY was trading at 527.65. The strike last trading price was 56.25, 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 14 Nov JSWENERGY was trading at 528.80. The strike last trading price was 56.25, 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 Nov JSWENERGY was trading at 528.30. The strike last trading price was 56.25, 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 Nov JSWENERGY was trading at 528.05. The strike last trading price was 56.25, 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 Nov JSWENERGY was trading at 526.85. The strike last trading price was 56.25, 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 Nov JSWENERGY was trading at 522.50. The strike last trading price was 56.25, 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 7 Nov JSWENERGY was trading at 519.15. The strike last trading price was 56.25, 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 Nov JSWENERGY was trading at 517.35. The strike last trading price was 56.25, 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 Nov JSWENERGY was trading at 528.10. The strike last trading price was 56.25, 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 Nov JSWENERGY was trading at 532.90. The strike last trading price was 56.25, 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 31 Oct JSWENERGY was trading at 527.45. The strike last trading price was 56.25, 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 Oct JSWENERGY was trading at 538.15. The strike last trading price was 56.25, 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 Oct JSWENERGY was trading at 534.45. The strike last trading price was 56.25, 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

JSWENERGY 30DEC2025 510 PE
Delta: -0.75 Vega: 0.34 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	482.20	29.4 ₹ 29,400	-24.05 -24050.00	31.56	142 1,42,000	-5 -5,000	275 2,75,000
11 Dec	457.80	53.45 ₹ 53,450	-3.65 -3650.00	43.04	3 3,000	-1 -1,000	279 2,79,000
10 Dec	451.15	57.1 ₹ 57,100	11.4 11400.00	-	0 0	0 0	280 2,80,000
9 Dec	451.20	57.1 ₹ 57,100	11.4 11400.00	38.45	33 33,000	-5 -5,000	280 2,80,000
8 Dec	453.85	45.7 ₹ 45,700	-3.1 -3100.00	-	0 0	0 0	285 2,85,000
5 Dec	461.95	45.7 ₹ 45,700	-3.1 -3100.00	29.20	35 35,000	7 7,000	285 2,85,000
4 Dec	459.85	50.2 ₹ 50,200	9.8 9800.00	34.19	26 26,000	6 6,000	277 2,77,000
3 Dec	470.20	40.4 ₹ 40,400	11.85 11850.00	32.82	21 21,000	-9 -9,000	271 2,71,000
2 Dec	484.15	28.4 ₹ 28,400	5.15 5150.00	26.83	117 1,17,000	19 19,000	279 2,79,000
1 Dec	491.80	23.4 ₹ 23,400	-2.85 -2850.00	25.77	153 1,53,000	-22 -22,000	264 2,64,000
28 Nov	488.65	26.8 ₹ 26,800	-8.6 -8600.00	-	0 0	0 0	0 0
27 Nov	488.00	26.8 ₹ 26,800	-8.6 -8600.00	-	0 0	14 14,000	0 0
26 Nov	487.25	26.8 ₹ 26,800	-8.6 -8600.00	26.80	136 1,36,000	16 16,000	288 2,88,000
25 Nov	476.60	35.05 ₹ 35,050	2.4 2400.00	28.28	184 1,84,000	58 58,000	272 2,72,000
24 Nov	481.00	32.7 ₹ 32,700	1.65 1650.00	28.25	84 84,000	10 10,000	211 2,11,000
21 Nov	484.55	31.45 ₹ 31,450	13.35 13350.00	31.59	196 1,96,000	53 53,000	202 2,02,000
20 Nov	504.85	18.3 ₹ 18,300	4.2 4200.00	27.16	135 1,35,000	42 42,000	142 1,42,000
19 Nov	513.65	14.5 ₹ 14,500	4.2 4200.00	27.25	32 32,000	20 20,000	98 98,000
18 Nov	526.95	10.3 ₹ 10,300	1.4 1400.00	28.31	14 14,000	1 1,000	68 68,000
17 Nov	527.65	8.9 ₹ 8,900	-1.1 -1100.00	26.38	61 61,000	52 52,000	67 67,000
14 Nov	528.80	10 ₹ 10,000	-0.25 -250.00	26.97	1 1,000	0 0	16 16,000
13 Nov	528.30	10.25 ₹ 10,250	0.1 100.00	27.54	11 11,000	3 3,000	16 16,000
12 Nov	528.05	10.15 ₹ 10,150	-0.85 -850.00	26.77	18 18,000	-2 -2,000	11 11,000
11 Nov	526.85	11 ₹ 11,000	-2 -2000.00	27.98	22 22,000	12 12,000	23 23,000
10 Nov	522.50	13 ₹ 13,000	-11.55 -11550.00	28.25	11 11,000	1 1,000	1 1,000
7 Nov	519.15	24.55 ₹ 24,550	0 0.00	2.74	0 0	0 0	0 0
6 Nov	517.35	24.55 ₹ 24,550	0 0.00	2.27	0 0	0 0	0 0
4 Nov	528.10	24.55 ₹ 24,550	0 0.00	3.86	0 0	0 0	0 0
3 Nov	532.90	24.55 ₹ 24,550	0 0.00	4.38	0 0	0 0	0 0
31 Oct	527.45	24.55 ₹ 24,550	0 0.00	-	0 0	0 0	0 0
30 Oct	538.15	24.55 ₹ 24,550	0 0.00	4.86	0 0	0 0	0 0
29 Oct	534.45	24.55 ₹ 24,550	0 0.00	4.59	0 0	0 0	0 0

For Jsw Energy Limited - strike price 510 expiring on 30DEC2025

Delta for 510 PE is -0.75

Historical price for 510 PE is as follows

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 29.4, which was -24.05 lower than the previous day. The implied volatity was 31.56, the open interest changed by -5 which decreased total open position to 275

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 53.45, which was -3.65 lower than the previous day. The implied volatity was 43.04, the open interest changed by -1 which decreased total open position to 279

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 57.1, which was 11.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 280

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 57.1, which was 11.4 higher than the previous day. The implied volatity was 38.45, the open interest changed by -5 which decreased total open position to 280

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 45.7, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 285

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 45.7, which was -3.1 lower than the previous day. The implied volatity was 29.20, the open interest changed by 7 which increased total open position to 285

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 50.2, which was 9.8 higher than the previous day. The implied volatity was 34.19, the open interest changed by 6 which increased total open position to 277

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 40.4, which was 11.85 higher than the previous day. The implied volatity was 32.82, the open interest changed by -9 which decreased total open position to 271

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 28.4, which was 5.15 higher than the previous day. The implied volatity was 26.83, the open interest changed by 19 which increased total open position to 279

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 23.4, which was -2.85 lower than the previous day. The implied volatity was 25.77, the open interest changed by -22 which decreased total open position to 264

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 26.8, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 26.8, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 26.8, which was -8.6 lower than the previous day. The implied volatity was 26.80, the open interest changed by 16 which increased total open position to 288

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 35.05, which was 2.4 higher than the previous day. The implied volatity was 28.28, the open interest changed by 58 which increased total open position to 272

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 32.7, which was 1.65 higher than the previous day. The implied volatity was 28.25, the open interest changed by 10 which increased total open position to 211

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 31.45, which was 13.35 higher than the previous day. The implied volatity was 31.59, the open interest changed by 53 which increased total open position to 202

On 20 Nov JSWENERGY was trading at 504.85. The strike last trading price was 18.3, which was 4.2 higher than the previous day. The implied volatity was 27.16, the open interest changed by 42 which increased total open position to 142

On 19 Nov JSWENERGY was trading at 513.65. The strike last trading price was 14.5, which was 4.2 higher than the previous day. The implied volatity was 27.25, the open interest changed by 20 which increased total open position to 98

On 18 Nov JSWENERGY was trading at 526.95. The strike last trading price was 10.3, which was 1.4 higher than the previous day. The implied volatity was 28.31, the open interest changed by 1 which increased total open position to 68

On 17 Nov JSWENERGY was trading at 527.65. The strike last trading price was 8.9, which was -1.1 lower than the previous day. The implied volatity was 26.38, the open interest changed by 52 which increased total open position to 67

On 14 Nov JSWENERGY was trading at 528.80. The strike last trading price was 10, which was -0.25 lower than the previous day. The implied volatity was 26.97, the open interest changed by 0 which decreased total open position to 16

On 13 Nov JSWENERGY was trading at 528.30. The strike last trading price was 10.25, which was 0.1 higher than the previous day. The implied volatity was 27.54, the open interest changed by 3 which increased total open position to 16

On 12 Nov JSWENERGY was trading at 528.05. The strike last trading price was 10.15, which was -0.85 lower than the previous day. The implied volatity was 26.77, the open interest changed by -2 which decreased total open position to 11

On 11 Nov JSWENERGY was trading at 526.85. The strike last trading price was 11, which was -2 lower than the previous day. The implied volatity was 27.98, the open interest changed by 12 which increased total open position to 23

On 10 Nov JSWENERGY was trading at 522.50. The strike last trading price was 13, which was -11.55 lower than the previous day. The implied volatity was 28.25, the open interest changed by 1 which increased total open position to 1

On 7 Nov JSWENERGY was trading at 519.15. The strike last trading price was 24.55, which was 0 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0

On 6 Nov JSWENERGY was trading at 517.35. The strike last trading price was 24.55, which was 0 lower than the previous day. The implied volatity was 2.27, the open interest changed by 0 which decreased total open position to 0

On 4 Nov JSWENERGY was trading at 528.10. The strike last trading price was 24.55, which was 0 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0

On 3 Nov JSWENERGY was trading at 532.90. The strike last trading price was 24.55, which was 0 lower than the previous day. The implied volatity was 4.38, the open interest changed by 0 which decreased total open position to 0

On 31 Oct JSWENERGY was trading at 527.45. The strike last trading price was 24.55, 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 Oct JSWENERGY was trading at 538.15. The strike last trading price was 24.55, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0

On 29 Oct JSWENERGY was trading at 534.45. The strike last trading price was 24.55, which was 0 lower than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 0

Related Pages for JSWENERGY

JSWENERGY

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD