JSWENERGY

Jsw Energy Limited

490.25 -9.45 (-1.89%)

L: 487.4 H: 502.3

Back to Option Chain

Historical option data for JSWENERGY
09 Jan 2026 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 27-JAN-2026 510 CE
Delta: 0.31 Vega: 0.38 Theta: -0.35 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	490.25	6 ₹ 6,000	-3.9 -3900.00	29.21	857 8,57,000	37 37,000	489 4,89,000
8 Jan	499.70	9.7 ₹ 9,700	-5.8 -5800.00	31.26	512 5,12,000	130 1,30,000	451 4,51,000
7 Jan	512.60	15.3 ₹ 15,300	-1.8 -1800.00	27.01	310 3,10,000	12 12,000	320 3,20,000
6 Jan	514.85	16.95 ₹ 16,950	-1.6 -1600.00	27.33	345 3,45,000	1 1,000	308 3,08,000
5 Jan	516.90	18.15 ₹ 18,150	2.45 2450.00	26.52	717 7,17,000	-178 -1,78,000	307 3,07,000
2 Jan	510.65	16 ₹ 16,000	3.75 3750.00	26.70	3,027 30,27,000	99 99,000	486 4,86,000
1 Jan	502.00	12.45 ₹ 12,450	7.65 7650.00	27.35	2,201 22,01,000	53 53,000	387 3,87,000
31 Dec	482.45	4.8 ₹ 4,800	1.75 1750.00	24.94	361 3,61,000	96 96,000	333 3,33,000
30 Dec	469.75	2.8 ₹ 2,800	-1.35 -1350.00	26.54	334 3,34,000	105 1,05,000	240 2,40,000
29 Dec	471.15	4.15 ₹ 4,150	-2.15 -2150.00	29.23	77 77,000	22 22,000	135 1,35,000
26 Dec	479.40	6.2 ₹ 6,200	-2.2 -2200.00	28.10	184 1,84,000	8 8,000	114 1,14,000
24 Dec	484.35	7.95 ₹ 7,950	-1.85 -1850.00	27.59	144 1,44,000	40 40,000	104 1,04,000
23 Dec	485.65	10 ₹ 10,000	1.75 1750.00	30.31	58 58,000	23 23,000	61 61,000
22 Dec	478.95	8.25 ₹ 8,250	0.7 700.00	30.13	29 29,000	14 14,000	38 38,000
19 Dec	478.25	7.55 ₹ 7,550	1.3 1300.00	28.29	8 8,000	3 3,000	25 25,000
18 Dec	472.00	6.25 ₹ 6,250	-2.8 -2800.00	28.88	3 3,000	0 0	22 22,000
17 Dec	475.25	8.95 ₹ 8,950	-2.5 -2500.00	-	0 0	0 0	22 22,000

16 Dec	478.50	8.95 ₹ 8,950	-2.5 -2500.00	29.05	15 15,000	13 13,000	20 20,000
15 Dec	486.45	11.45 ₹ 11,450	1.45 1450.00	28.29	5 5,000	4 4,000	7 7,000
12 Dec	482.20	10 ₹ 10,000	3.6 3600.00	26.51	1 1,000	0 0	2 2,000
11 Dec	457.80	6.4 ₹ 6,400	0.9 900.00	-	0 0	0 0	2 2,000
10 Dec	451.15	6.4 ₹ 6,400	0.9 900.00	35.33	1 1,000	0 0	1 1,000
9 Dec	451.20	5.5 ₹ 5,500	0.15 150.00	32.01	1 1,000	0 0	1 1,000
8 Dec	453.85	5.35 ₹ 5,350	-17.5 -17500.00	30.66	1 1,000	0 0	0 0
5 Dec	461.95	22.85 ₹ 22,850	0 0.00	6.30	0 0	0 0	0 0
4 Dec	459.85	22.85 ₹ 22,850	0 0.00	6.61	0 0	0 0	0 0
3 Dec	470.20	22.85 ₹ 22,850	0 0.00	4.89	0 0	0 0	0 0
2 Dec	484.15	22.85 ₹ 22,850	0 0.00	2.85	0 0	0 0	0 0
1 Dec	491.80	22.85 ₹ 22,850	0 0.00	1.68	0 0	0 0	0 0
28 Nov	488.65	22.85 ₹ 22,850	0 0.00	1.99	0 0	0 0	0 0
27 Nov	488.00	22.85 ₹ 22,850	0 0.00	1.99	0 0	0 0	0 0
26 Nov	487.25	22.85 ₹ 22,850	0 0.00	2.15	0 0	0 0	0 0

For Jsw Energy Limited - strike price 510 expiring on 27JAN2026

Delta for 510 CE is 0.31

Historical price for 510 CE is as follows

On 9 Jan JSWENERGY was trading at 490.25. The strike last trading price was 6, which was -3.9 lower than the previous day. The implied volatity was 29.21, the open interest changed by 37 which increased total open position to 489

On 8 Jan JSWENERGY was trading at 499.70. The strike last trading price was 9.7, which was -5.8 lower than the previous day. The implied volatity was 31.26, the open interest changed by 130 which increased total open position to 451

On 7 Jan JSWENERGY was trading at 512.60. The strike last trading price was 15.3, which was -1.8 lower than the previous day. The implied volatity was 27.01, the open interest changed by 12 which increased total open position to 320

On 6 Jan JSWENERGY was trading at 514.85. The strike last trading price was 16.95, which was -1.6 lower than the previous day. The implied volatity was 27.33, the open interest changed by 1 which increased total open position to 308

On 5 Jan JSWENERGY was trading at 516.90. The strike last trading price was 18.15, which was 2.45 higher than the previous day. The implied volatity was 26.52, the open interest changed by -178 which decreased total open position to 307

On 2 Jan JSWENERGY was trading at 510.65. The strike last trading price was 16, which was 3.75 higher than the previous day. The implied volatity was 26.70, the open interest changed by 99 which increased total open position to 486

On 1 Jan JSWENERGY was trading at 502.00. The strike last trading price was 12.45, which was 7.65 higher than the previous day. The implied volatity was 27.35, the open interest changed by 53 which increased total open position to 387

On 31 Dec JSWENERGY was trading at 482.45. The strike last trading price was 4.8, which was 1.75 higher than the previous day. The implied volatity was 24.94, the open interest changed by 96 which increased total open position to 333

On 30 Dec JSWENERGY was trading at 469.75. The strike last trading price was 2.8, which was -1.35 lower than the previous day. The implied volatity was 26.54, the open interest changed by 105 which increased total open position to 240

On 29 Dec JSWENERGY was trading at 471.15. The strike last trading price was 4.15, which was -2.15 lower than the previous day. The implied volatity was 29.23, the open interest changed by 22 which increased total open position to 135

On 26 Dec JSWENERGY was trading at 479.40. The strike last trading price was 6.2, which was -2.2 lower than the previous day. The implied volatity was 28.10, the open interest changed by 8 which increased total open position to 114

On 24 Dec JSWENERGY was trading at 484.35. The strike last trading price was 7.95, which was -1.85 lower than the previous day. The implied volatity was 27.59, the open interest changed by 40 which increased total open position to 104

On 23 Dec JSWENERGY was trading at 485.65. The strike last trading price was 10, which was 1.75 higher than the previous day. The implied volatity was 30.31, the open interest changed by 23 which increased total open position to 61

On 22 Dec JSWENERGY was trading at 478.95. The strike last trading price was 8.25, which was 0.7 higher than the previous day. The implied volatity was 30.13, the open interest changed by 14 which increased total open position to 38

On 19 Dec JSWENERGY was trading at 478.25. The strike last trading price was 7.55, which was 1.3 higher than the previous day. The implied volatity was 28.29, the open interest changed by 3 which increased total open position to 25

On 18 Dec JSWENERGY was trading at 472.00. The strike last trading price was 6.25, which was -2.8 lower than the previous day. The implied volatity was 28.88, the open interest changed by 0 which decreased total open position to 22

On 17 Dec JSWENERGY was trading at 475.25. The strike last trading price was 8.95, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 16 Dec JSWENERGY was trading at 478.50. The strike last trading price was 8.95, which was -2.5 lower than the previous day. The implied volatity was 29.05, the open interest changed by 13 which increased total open position to 20

On 15 Dec JSWENERGY was trading at 486.45. The strike last trading price was 11.45, which was 1.45 higher than the previous day. The implied volatity was 28.29, the open interest changed by 4 which increased total open position to 7

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 10, which was 3.6 higher than the previous day. The implied volatity was 26.51, the open interest changed by 0 which decreased total open position to 2

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 6.4, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 6.4, which was 0.9 higher than the previous day. The implied volatity was 35.33, the open interest changed by 0 which decreased total open position to 1

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 5.5, which was 0.15 higher than the previous day. The implied volatity was 32.01, the open interest changed by 0 which decreased total open position to 1

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 5.35, which was -17.5 lower than the previous day. The implied volatity was 30.66, the open interest changed by 0 which decreased total open position to 0

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 22.85, which was 0 lower than the previous day. The implied volatity was 6.30, the open interest changed by 0 which decreased total open position to 0

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 22.85, which was 0 lower than the previous day. The implied volatity was 6.61, the open interest changed by 0 which decreased total open position to 0

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 22.85, which was 0 lower than the previous day. The implied volatity was 4.89, the open interest changed by 0 which decreased total open position to 0

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 22.85, which was 0 lower than the previous day. The implied volatity was 2.85, the open interest changed by 0 which decreased total open position to 0

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 22.85, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 22.85, which was 0 lower than the previous day. The implied volatity was 1.99, 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 22.85, which was 0 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 22.85, which was 0 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0

JSWENERGY 27JAN2026 510 PE
Delta: -0.68 Vega: 0.39 Theta: -0.24 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	490.25	24.4 ₹ 24,400	6 6000.00	31.57	749 7,49,000	-278 -2,78,000	318 3,18,000
8 Jan	499.70	18.8 ₹ 18,800	7.1 7100.00	28.39	287 2,87,000	-78 -78,000	597 5,97,000
7 Jan	512.60	11.95 ₹ 11,950	1.4 1400.00	29.74	372 3,72,000	-16 -16,000	675 6,75,000
6 Jan	514.85	10.5 ₹ 10,500	0.15 150.00	27.80	444 4,44,000	-28 -28,000	691 6,91,000
5 Jan	516.90	10.5 ₹ 10,500	-2.85 -2850.00	28.93	539 5,39,000	82 82,000	721 7,21,000
2 Jan	510.65	13.05 ₹ 13,050	-3.95 -3950.00	27.80	1,237 12,37,000	366 3,66,000	627 6,27,000
1 Jan	502.00	17 ₹ 17,000	-13 -13000.00	27.10	360 3,60,000	63 63,000	261 2,61,000
31 Dec	482.45	29.7 ₹ 29,700	-9.8 -9800.00	28.32	14 14,000	6 6,000	199 1,99,000
30 Dec	469.75	39.5 ₹ 39,500	-0.5 -500.00	25.56	144 1,44,000	133 1,33,000	192 1,92,000
29 Dec	471.15	40 ₹ 40,000	6.25 6250.00	29.99	3 3,000	2 2,000	58 58,000
26 Dec	479.40	33.75 ₹ 33,750	2.5 2500.00	28.85	25 25,000	16 16,000	50 50,000
24 Dec	484.35	31.25 ₹ 31,250	-0.05 -50.00	30.56	6 6,000	-1 -1,000	34 34,000
23 Dec	485.65	31.3 ₹ 31,300	-2.7 -2700.00	31.51	7 7,000	4 4,000	32 32,000
22 Dec	478.95	34 ₹ 34,000	-7.25 -7250.00	28.79	5 5,000	2 2,000	25 25,000
19 Dec	478.25	41.25 ₹ 41,250	1.15 1150.00	39.23	3 3,000	2 2,000	22 22,000
18 Dec	472.00	40.1 ₹ 40,100	1.85 1850.00	27.97	8 8,000	5 5,000	17 17,000
17 Dec	475.25	38.5 ₹ 38,500	-1.8 -1800.00	28.88	6 6,000	5 5,000	11 11,000
16 Dec	478.50	40.3 ₹ 40,300	9.3 9300.00	37.13	2 2,000	1 1,000	5 5,000
15 Dec	486.45	31 ₹ 31,000	-19.9 -19900.00	30.54	4 4,000	3 3,000	3 3,000
12 Dec	482.20	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0
11 Dec	457.80	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0
10 Dec	451.15	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0
9 Dec	451.20	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0
8 Dec	453.85	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0
5 Dec	461.95	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0
4 Dec	459.85	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0
3 Dec	470.20	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0
2 Dec	484.15	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0
1 Dec	491.80	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0
28 Nov	488.65	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0
27 Nov	488.00	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0
26 Nov	487.25	50.9 ₹ 50,900	0 0.00	-	0 0	0 0	0 0

For Jsw Energy Limited - strike price 510 expiring on 27JAN2026

Delta for 510 PE is -0.68

Historical price for 510 PE is as follows

On 9 Jan JSWENERGY was trading at 490.25. The strike last trading price was 24.4, which was 6 higher than the previous day. The implied volatity was 31.57, the open interest changed by -278 which decreased total open position to 318

On 8 Jan JSWENERGY was trading at 499.70. The strike last trading price was 18.8, which was 7.1 higher than the previous day. The implied volatity was 28.39, the open interest changed by -78 which decreased total open position to 597

On 7 Jan JSWENERGY was trading at 512.60. The strike last trading price was 11.95, which was 1.4 higher than the previous day. The implied volatity was 29.74, the open interest changed by -16 which decreased total open position to 675

On 6 Jan JSWENERGY was trading at 514.85. The strike last trading price was 10.5, which was 0.15 higher than the previous day. The implied volatity was 27.80, the open interest changed by -28 which decreased total open position to 691

On 5 Jan JSWENERGY was trading at 516.90. The strike last trading price was 10.5, which was -2.85 lower than the previous day. The implied volatity was 28.93, the open interest changed by 82 which increased total open position to 721

On 2 Jan JSWENERGY was trading at 510.65. The strike last trading price was 13.05, which was -3.95 lower than the previous day. The implied volatity was 27.80, the open interest changed by 366 which increased total open position to 627

On 1 Jan JSWENERGY was trading at 502.00. The strike last trading price was 17, which was -13 lower than the previous day. The implied volatity was 27.10, the open interest changed by 63 which increased total open position to 261

On 31 Dec JSWENERGY was trading at 482.45. The strike last trading price was 29.7, which was -9.8 lower than the previous day. The implied volatity was 28.32, the open interest changed by 6 which increased total open position to 199

On 30 Dec JSWENERGY was trading at 469.75. The strike last trading price was 39.5, which was -0.5 lower than the previous day. The implied volatity was 25.56, the open interest changed by 133 which increased total open position to 192

On 29 Dec JSWENERGY was trading at 471.15. The strike last trading price was 40, which was 6.25 higher than the previous day. The implied volatity was 29.99, the open interest changed by 2 which increased total open position to 58

On 26 Dec JSWENERGY was trading at 479.40. The strike last trading price was 33.75, which was 2.5 higher than the previous day. The implied volatity was 28.85, the open interest changed by 16 which increased total open position to 50

On 24 Dec JSWENERGY was trading at 484.35. The strike last trading price was 31.25, which was -0.05 lower than the previous day. The implied volatity was 30.56, the open interest changed by -1 which decreased total open position to 34

On 23 Dec JSWENERGY was trading at 485.65. The strike last trading price was 31.3, which was -2.7 lower than the previous day. The implied volatity was 31.51, the open interest changed by 4 which increased total open position to 32

On 22 Dec JSWENERGY was trading at 478.95. The strike last trading price was 34, which was -7.25 lower than the previous day. The implied volatity was 28.79, the open interest changed by 2 which increased total open position to 25

On 19 Dec JSWENERGY was trading at 478.25. The strike last trading price was 41.25, which was 1.15 higher than the previous day. The implied volatity was 39.23, the open interest changed by 2 which increased total open position to 22

On 18 Dec JSWENERGY was trading at 472.00. The strike last trading price was 40.1, which was 1.85 higher than the previous day. The implied volatity was 27.97, the open interest changed by 5 which increased total open position to 17

On 17 Dec JSWENERGY was trading at 475.25. The strike last trading price was 38.5, which was -1.8 lower than the previous day. The implied volatity was 28.88, the open interest changed by 5 which increased total open position to 11

On 16 Dec JSWENERGY was trading at 478.50. The strike last trading price was 40.3, which was 9.3 higher than the previous day. The implied volatity was 37.13, the open interest changed by 1 which increased total open position to 5

On 15 Dec JSWENERGY was trading at 486.45. The strike last trading price was 31, which was -19.9 lower than the previous day. The implied volatity was 30.54, the open interest changed by 3 which increased total open position to 3

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 50.9, 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 Dec JSWENERGY was trading at 457.80. The strike last trading price was 50.9, 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 Dec JSWENERGY was trading at 451.15. The strike last trading price was 50.9, 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 Dec JSWENERGY was trading at 451.20. The strike last trading price was 50.9, 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 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 50.9, 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 Dec JSWENERGY was trading at 461.95. The strike last trading price was 50.9, 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 Dec JSWENERGY was trading at 459.85. The strike last trading price was 50.9, 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 Dec JSWENERGY was trading at 470.20. The strike last trading price was 50.9, 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 Dec JSWENERGY was trading at 484.15. The strike last trading price was 50.9, 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 Dec JSWENERGY was trading at 491.80. The strike last trading price was 50.9, 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 Nov JSWENERGY was trading at 488.65. The strike last trading price was 50.9, 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 Nov JSWENERGY was trading at 488.00. The strike last trading price was 50.9, 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 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 50.9, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD