JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
20 Apr 2026 04:10 PM IST
| JSWENERGY 28-Apr-2026 (7d) 515 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0
Theta: -0.39
Gamma: 0.00678
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 543.05 | 35 | 8.600000000000001 | 36.52 | 13 | -7 | 91 | |||||||||
| 17 Apr | 538.05 | 26.4 | 0 | 28.54 | 40 | -6 | 99 | |||||||||
| 16 Apr | 535.95 | 26.45 | 4.449999999999999 | 31.64 | 125 | -69 | 104 | |||||||||
| 15 Apr | 528.20 | 21.5 | 5.350000000000001 | 33.55 | 354 | -131 | 175 | |||||||||
| 13 Apr | 509.60 | 16.35 | 10.650000000000002 | 38.07 | 1,129 | 280 | 333 | |||||||||
| 10 Apr | 488.85 | 5.35 | -1.5500000000000007 | 32.94 | 79 | 9 | 51 | |||||||||
| 9 Apr | 489.15 | 6.6 | -4.2 | 34.27 | 221 | -17 | 42 | |||||||||
| 8 Apr | 502.05 | 11.4 | 3.25 | 32.93 | 115 | 23 | 57 | |||||||||
| 7 Apr | 487.80 | 8.15 | -2.85 | 37.75 | 23 | 5 | 34 | |||||||||
| 6 Apr | 496.70 | 10.75 | 1.3 | 36.01 | 20 | -3 | 28 | |||||||||
| 2 Apr | 491.10 | 9.45 | 1.95 | 36.18 | 20 | 6 | 32 | |||||||||
| 1 Apr | 484.15 | 7.55 | 1.7 | 33.08 | 40 | 8 | 27 | |||||||||
| 30 Mar | 471.60 | 5.7 | -4.25 | 34.78 | 32 | 0 | 18 | |||||||||
| 27 Mar | 484.80 | 9.5 | -5.6 | 35.35 | 30 | 9 | 18 | |||||||||
| 25 Mar | 494.30 | 15.1 | 2.55 | 36.53 | 10 | -1 | 8 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 484.00 | 12.55 | -13.45 | - | 0 | 0 | 9 | |||||||||
| 23 Mar | 482.70 | 12.55 | -13.45 | 38.8 | 6 | 3 | 8 | |||||||||
| 20 Mar | 507.05 | 26 | -0.35 | 41.91 | 5 | 1 | 1 | |||||||||
| 19 Mar | 505.90 | 26.35 | 0 | 0.7 | 0 | 0 | 0 | |||||||||
| 18 Mar | 509.10 | 26.35 | 0 | 0.44 | 0 | 0 | 0 | |||||||||
| 17 Mar | 505.80 | 26.35 | 0 | 1.02 | 0 | 0 | 0 | |||||||||
| 16 Mar | 505.15 | 26.35 | 0 | 1.24 | 0 | 0 | 0 | |||||||||
| 13 Mar | 512.95 | 26.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 518.30 | 26.35 | 0 | 0.73 | 0 | 0 | 0 | |||||||||
| 11 Mar | 488.00 | 26.35 | 0 | 3.74 | 0 | 0 | 0 | |||||||||
| 10 Mar | 488.70 | 26.35 | 0 | 3.03 | 0 | 0 | 0 | |||||||||
| 9 Mar | 478.90 | 26.35 | 0 | 4.91 | 0 | 0 | 0 | |||||||||
| 6 Mar | 488.20 | 26.35 | 0 | 2.89 | 0 | 0 | 0 | |||||||||
| 5 Mar | 479.50 | 26.35 | 0 | 4.07 | 0 | 0 | 0 | |||||||||
| 4 Mar | 468.05 | 26.35 | 0 | 6.18 | 0 | 0 | 0 | |||||||||
| 2 Mar | 481.30 | 26.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 487.75 | 26.35 | 0 | 3.18 | 0 | 0 | 0 | |||||||||
| 26 Feb | 498.65 | 26.35 | 0 | 1.43 | 0 | 0 | 0 | |||||||||
For Jsw Energy Limited - strike price 515 expiring on 28APR2026
Delta for 515 CE is 0.87
Historical price for 515 CE is as follows
On 20 Apr JSWENERGY was trading at 543.05. The strike last trading price was 35, which was 8.600000000000001 higher than the previous day. The implied volatity was 36.52, the open interest changed by -7 which decreased total open position to 91
On 17 Apr JSWENERGY was trading at 538.05. The strike last trading price was 26.4, which was 0 lower than the previous day. The implied volatity was 28.54, the open interest changed by -6 which decreased total open position to 99
On 16 Apr JSWENERGY was trading at 535.95. The strike last trading price was 26.45, which was 4.449999999999999 higher than the previous day. The implied volatity was 31.64, the open interest changed by -69 which decreased total open position to 104
On 15 Apr JSWENERGY was trading at 528.20. The strike last trading price was 21.5, which was 5.350000000000001 higher than the previous day. The implied volatity was 33.55, the open interest changed by -131 which decreased total open position to 175
On 13 Apr JSWENERGY was trading at 509.60. The strike last trading price was 16.35, which was 10.650000000000002 higher than the previous day. The implied volatity was 38.07, the open interest changed by 280 which increased total open position to 333
On 10 Apr JSWENERGY was trading at 488.85. The strike last trading price was 5.35, which was -1.5500000000000007 lower than the previous day. The implied volatity was 32.94, the open interest changed by 9 which increased total open position to 51
On 9 Apr JSWENERGY was trading at 489.15. The strike last trading price was 6.6, which was -4.2 lower than the previous day. The implied volatity was 34.27, the open interest changed by -17 which decreased total open position to 42
On 8 Apr JSWENERGY was trading at 502.05. The strike last trading price was 11.4, which was 3.25 higher than the previous day. The implied volatity was 32.93, the open interest changed by 23 which increased total open position to 57
On 7 Apr JSWENERGY was trading at 487.80. The strike last trading price was 8.15, which was -2.85 lower than the previous day. The implied volatity was 37.75, the open interest changed by 5 which increased total open position to 34
On 6 Apr JSWENERGY was trading at 496.70. The strike last trading price was 10.75, which was 1.3 higher than the previous day. The implied volatity was 36.01, the open interest changed by -3 which decreased total open position to 28
On 2 Apr JSWENERGY was trading at 491.10. The strike last trading price was 9.45, which was 1.95 higher than the previous day. The implied volatity was 36.18, the open interest changed by 6 which increased total open position to 32
On 1 Apr JSWENERGY was trading at 484.15. The strike last trading price was 7.55, which was 1.7 higher than the previous day. The implied volatity was 33.08, the open interest changed by 8 which increased total open position to 27
On 30 Mar JSWENERGY was trading at 471.60. The strike last trading price was 5.7, which was -4.25 lower than the previous day. The implied volatity was 34.78, the open interest changed by 0 which decreased total open position to 18
On 27 Mar JSWENERGY was trading at 484.80. The strike last trading price was 9.5, which was -5.6 lower than the previous day. The implied volatity was 35.35, the open interest changed by 9 which increased total open position to 18
On 25 Mar JSWENERGY was trading at 494.30. The strike last trading price was 15.1, which was 2.55 higher than the previous day. The implied volatity was 36.53, the open interest changed by -1 which decreased total open position to 8
On 24 Mar JSWENERGY was trading at 484.00. The strike last trading price was 12.55, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 23 Mar JSWENERGY was trading at 482.70. The strike last trading price was 12.55, which was -13.45 lower than the previous day. The implied volatity was 38.8, the open interest changed by 3 which increased total open position to 8
On 20 Mar JSWENERGY was trading at 507.05. The strike last trading price was 26, which was -0.35 lower than the previous day. The implied volatity was 41.91, the open interest changed by 1 which increased total open position to 1
On 19 Mar JSWENERGY was trading at 505.90. The strike last trading price was 26.35, which was 0 lower than the previous day. The implied volatity was 0.7, 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 26.35, which was 0 lower than the previous day. The implied volatity was 0.44, 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 26.35, which was 0 lower than the previous day. The implied volatity was 1.02, 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 26.35, which was 0 lower than the previous day. The implied volatity was 1.24, 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 26.35, 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 26.35, which was 0 lower than the previous day. The implied volatity was 0.73, 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 26.35, which was 0 lower than the previous day. The implied volatity was 3.74, 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 26.35, which was 0 lower than the previous day. The implied volatity was 3.03, 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 26.35, which was 0 lower than the previous day. The implied volatity was 4.91, 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 26.35, which was 0 lower than the previous day. The implied volatity was 2.89, 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 26.35, which was 0 lower than the previous day. The implied volatity was 4.07, 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 26.35, which was 0 lower than the previous day. The implied volatity was 6.18, 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 26.35, 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 26.35, which was 0 lower than the previous day. The implied volatity was 3.18, 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 26.35, which was 0 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0
| JSWENERGY 28-Apr-2026 (7d) 515 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0
Theta: -0.38
Gamma: 0.00835
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 543.05 | 2.6 | -1.4999999999999996 | 35.99 | 123 | 11 | 101 |
| 17 Apr | 538.05 | 3.85 | -1.7499999999999996 | 33.71 | 164 | 9 | 91 |
| 16 Apr | 535.95 | 5.4 | -3.1999999999999993 | 35.5 | 301 | 20 | 82 |
| 15 Apr | 528.20 | 8.2 | -9.5 | 35.56 | 197 | 17 | 66 |
| 13 Apr | 509.60 | 16.35 | -13.45 | 39.14 | 193 | 36 | 45 |
| 10 Apr | 488.85 | 29.7 | 29.7 | - | 0 | 0 | 9 |
| 9 Apr | 489.15 | 29.7 | -8.5 | - | 0 | 0 | 0 |
| 8 Apr | 502.05 | 29.7 | -8.5 | - | 0 | 0 | 9 |
| 7 Apr | 487.80 | 29.7 | -8.5 | - | 0 | 0 | 9 |
| 6 Apr | 496.70 | 29.7 | -8.5 | - | 0 | 0 | 9 |
| 2 Apr | 491.10 | 29.7 | -8.5 | 27.04 | 11 | 5 | 10 |
| 1 Apr | 484.15 | 38.2 | 10.6 | - | 0 | 0 | 5 |
| 30 Mar | 471.60 | 38.2 | 10.6 | - | 0 | 0 | 0 |
| 27 Mar | 484.80 | 38.2 | 10.6 | - | 0 | 0 | 5 |
| 25 Mar | 494.30 | 38.2 | 10.6 | - | 0 | 0 | 5 |
| 24 Mar | 484.00 | 38.2 | 10.6 | 38.77 | 6 | -4 | 6 |
| 23 Mar | 482.70 | 27.6 | 4.3 | 12.88 | 1 | 0 | 10 |
| 20 Mar | 507.05 | 23.3 | -21.9 | 32.47 | 10 | 9 | 9 |
| 19 Mar | 505.90 | 45.2 | 0 | 0.07 | 0 | 0 | 0 |
| 18 Mar | 509.10 | 45.2 | 0 | 0 | 0 | 0 | 0 |
| 17 Mar | 505.80 | 45.2 | 0 | 0.06 | 0 | 0 | 0 |
| 16 Mar | 505.15 | 45.2 | 0 | 0.22 | 0 | 0 | 0 |
| 13 Mar | 512.95 | 45.2 | 0 | 0.65 | 0 | 0 | 0 |
| 12 Mar | 518.30 | 45.2 | 0 | 1.78 | 0 | 0 | 0 |
| 11 Mar | 488.00 | 45.2 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 488.70 | 45.2 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 478.90 | 45.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 488.20 | 45.2 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 479.50 | 45.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 468.05 | 45.2 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 481.30 | 45.2 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 487.75 | 45.2 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 498.65 | 45.2 | 0 | - | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 515 expiring on 28APR2026
Delta for 515 PE is -0.16
Historical price for 515 PE is as follows
On 20 Apr JSWENERGY was trading at 543.05. The strike last trading price was 2.6, which was -1.4999999999999996 lower than the previous day. The implied volatity was 35.99, the open interest changed by 11 which increased total open position to 101
On 17 Apr JSWENERGY was trading at 538.05. The strike last trading price was 3.85, which was -1.7499999999999996 lower than the previous day. The implied volatity was 33.71, the open interest changed by 9 which increased total open position to 91
On 16 Apr JSWENERGY was trading at 535.95. The strike last trading price was 5.4, which was -3.1999999999999993 lower than the previous day. The implied volatity was 35.5, the open interest changed by 20 which increased total open position to 82
On 15 Apr JSWENERGY was trading at 528.20. The strike last trading price was 8.2, which was -9.5 lower than the previous day. The implied volatity was 35.56, the open interest changed by 17 which increased total open position to 66
On 13 Apr JSWENERGY was trading at 509.60. The strike last trading price was 16.35, which was -13.45 lower than the previous day. The implied volatity was 39.14, the open interest changed by 36 which increased total open position to 45
On 10 Apr JSWENERGY was trading at 488.85. The strike last trading price was 29.7, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Apr JSWENERGY was trading at 489.15. The strike last trading price was 29.7, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr JSWENERGY was trading at 502.05. The strike last trading price was 29.7, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 7 Apr JSWENERGY was trading at 487.80. The strike last trading price was 29.7, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Apr JSWENERGY was trading at 496.70. The strike last trading price was 29.7, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 2 Apr JSWENERGY was trading at 491.10. The strike last trading price was 29.7, which was -8.5 lower than the previous day. The implied volatity was 27.04, the open interest changed by 5 which increased total open position to 10
On 1 Apr JSWENERGY was trading at 484.15. The strike last trading price was 38.2, which was 10.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Mar JSWENERGY was trading at 471.60. The strike last trading price was 38.2, which was 10.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar JSWENERGY was trading at 484.80. The strike last trading price was 38.2, which was 10.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 Mar JSWENERGY was trading at 494.30. The strike last trading price was 38.2, which was 10.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Mar JSWENERGY was trading at 484.00. The strike last trading price was 38.2, which was 10.6 higher than the previous day. The implied volatity was 38.77, the open interest changed by -4 which decreased total open position to 6
On 23 Mar JSWENERGY was trading at 482.70. The strike last trading price was 27.6, which was 4.3 higher than the previous day. The implied volatity was 12.88, the open interest changed by 0 which decreased total open position to 10
On 20 Mar JSWENERGY was trading at 507.05. The strike last trading price was 23.3, which was -21.9 lower than the previous day. The implied volatity was 32.47, the open interest changed by 9 which increased total open position to 9
On 19 Mar JSWENERGY was trading at 505.90. The strike last trading price was 45.2, which was 0 lower than the previous day. The implied volatity was 0.07, 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 45.2, 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
On 17 Mar JSWENERGY was trading at 505.80. The strike last trading price was 45.2, which was 0 lower than the previous day. The implied volatity was 0.06, 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 45.2, which was 0 lower than the previous day. The implied volatity was 0.22, 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 45.2, which was 0 lower than the previous day. The implied volatity was 0.65, 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 45.2, which was 0 lower than the previous day. The implied volatity was 1.78, 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 45.2, 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 45.2, 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 45.2, 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 45.2, 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 Mar JSWENERGY was trading at 479.50. The strike last trading price was 45.2, 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 45.2, 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 45.2, 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 45.2, 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 Feb JSWENERGY was trading at 498.65. The strike last trading price was 45.2, 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
