JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
22 Apr 2026 04:10 PM IST
| JSWENERGY 28-Apr-2026 (5d) 525 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0
Theta: -0.2
Gamma: 0.00495
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 560.55 | 36.45 | 11.050000000000004 | 35.66 | 17 | -7 | 36 | |||||||||
| 21 Apr | 546.65 | 25.4 | 4.25 | 31.97 | 34 | -9 | 43 | |||||||||
| 20 Apr | 543.05 | 21 | 1.9499999999999993 | 32.65 | 41 | -10 | 53 | |||||||||
| 17 Apr | 538.05 | 19.35 | 0.15000000000000213 | 29.13 | 135 | -31 | 66 | |||||||||
| 16 Apr | 535.95 | 19.25 | 2.9499999999999993 | 31.87 | 499 | -49 | 99 | |||||||||
| 15 Apr | 528.20 | 16.15 | 5.349999999999998 | 34.99 | 1,640 | 16 | 146 | |||||||||
| 13 Apr | 509.60 | 12.05 | 8.4 | 38.35 | 543 | -27 | 124 | |||||||||
| 10 Apr | 488.85 | 3.55 | -1.1000000000000005 | 33.5 | 84 | 15 | 150 | |||||||||
| 9 Apr | 489.15 | 4.6 | -2.8 | 34.97 | 186 | 81 | 134 | |||||||||
| 8 Apr | 502.05 | 7.4 | 1.6 | 31.58 | 61 | 12 | 53 | |||||||||
| 7 Apr | 487.80 | 5.75 | -2.15 | 37.69 | 39 | 12 | 41 | |||||||||
| 6 Apr | 496.70 | 7.65 | 0.9 | 35.76 | 50 | 8 | 30 | |||||||||
| 2 Apr | 491.10 | 7 | 1.9 | 36.43 | 40 | 7 | 24 | |||||||||
| 1 Apr | 484.15 | 5.1 | 1.1 | 32.56 | 15 | 7 | 17 | |||||||||
| 30 Mar | 471.60 | 3.85 | -6.15 | 34.3 | 11 | 0 | 1 | |||||||||
| 27 Mar | 484.80 | 10 | 1.1 | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 494.30 | 10 | 1.1 | 33.23 | 1 | 0 | 0 | |||||||||
| 24 Mar | 484.00 | 8.9 | -13.9 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 482.70 | 8.9 | -13.9 | 36.93 | 2 | 1 | 1 | |||||||||
| 20 Mar | 507.05 | 22.8 | 0 | 2.46 | 0 | 0 | 0 | |||||||||
| 19 Mar | 505.90 | 22.8 | 0 | 2.41 | 0 | 0 | 0 | |||||||||
| 18 Mar | 509.10 | 22.8 | 0 | 2.16 | 0 | 0 | 0 | |||||||||
| 17 Mar | 505.80 | 22.8 | 0 | 2.65 | 0 | 0 | 0 | |||||||||
| 16 Mar | 505.15 | 22.8 | 0 | 2.93 | 0 | 0 | 0 | |||||||||
| 13 Mar | 512.95 | 22.8 | 0 | 1.09 | 0 | 0 | 0 | |||||||||
| 12 Mar | 518.30 | 22.8 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 11 Mar | 488.00 | 22.8 | 0 | 4.86 | 0 | 0 | 0 | |||||||||
| 10 Mar | 488.70 | 22.8 | 0 | 4.54 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 478.90 | 22.8 | 0 | 6.34 | 0 | 0 | 0 | |||||||||
| 6 Mar | 488.20 | 22.8 | 0 | 4.36 | 0 | 0 | 0 | |||||||||
| 5 Mar | 479.50 | 22.8 | 0 | 5.48 | 0 | 0 | 0 | |||||||||
| 4 Mar | 468.05 | 22.8 | 0 | 7.49 | 0 | 0 | 0 | |||||||||
| 2 Mar | 481.30 | 22.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 487.75 | 22.8 | 0 | 4.22 | 0 | 0 | 0 | |||||||||
| 26 Feb | 498.65 | 22.8 | 0 | 2.85 | 0 | 0 | 0 | |||||||||
For Jsw Energy Limited - strike price 525 expiring on 28APR2026
Delta for 525 CE is 0.93
Historical price for 525 CE is as follows
On 22 Apr JSWENERGY was trading at 560.55. The strike last trading price was 36.45, which was 11.050000000000004 higher than the previous day. The implied volatity was 35.66, the open interest changed by -7 which decreased total open position to 36
On 21 Apr JSWENERGY was trading at 546.65. The strike last trading price was 25.4, which was 4.25 higher than the previous day. The implied volatity was 31.97, the open interest changed by -9 which decreased total open position to 43
On 20 Apr JSWENERGY was trading at 543.05. The strike last trading price was 21, which was 1.9499999999999993 higher than the previous day. The implied volatity was 32.65, the open interest changed by -10 which decreased total open position to 53
On 17 Apr JSWENERGY was trading at 538.05. The strike last trading price was 19.35, which was 0.15000000000000213 higher than the previous day. The implied volatity was 29.13, the open interest changed by -31 which decreased total open position to 66
On 16 Apr JSWENERGY was trading at 535.95. The strike last trading price was 19.25, which was 2.9499999999999993 higher than the previous day. The implied volatity was 31.87, the open interest changed by -49 which decreased total open position to 99
On 15 Apr JSWENERGY was trading at 528.20. The strike last trading price was 16.15, which was 5.349999999999998 higher than the previous day. The implied volatity was 34.99, the open interest changed by 16 which increased total open position to 146
On 13 Apr JSWENERGY was trading at 509.60. The strike last trading price was 12.05, which was 8.4 higher than the previous day. The implied volatity was 38.35, the open interest changed by -27 which decreased total open position to 124
On 10 Apr JSWENERGY was trading at 488.85. The strike last trading price was 3.55, which was -1.1000000000000005 lower than the previous day. The implied volatity was 33.5, the open interest changed by 15 which increased total open position to 150
On 9 Apr JSWENERGY was trading at 489.15. The strike last trading price was 4.6, which was -2.8 lower than the previous day. The implied volatity was 34.97, the open interest changed by 81 which increased total open position to 134
On 8 Apr JSWENERGY was trading at 502.05. The strike last trading price was 7.4, which was 1.6 higher than the previous day. The implied volatity was 31.58, the open interest changed by 12 which increased total open position to 53
On 7 Apr JSWENERGY was trading at 487.80. The strike last trading price was 5.75, which was -2.15 lower than the previous day. The implied volatity was 37.69, the open interest changed by 12 which increased total open position to 41
On 6 Apr JSWENERGY was trading at 496.70. The strike last trading price was 7.65, which was 0.9 higher than the previous day. The implied volatity was 35.76, the open interest changed by 8 which increased total open position to 30
On 2 Apr JSWENERGY was trading at 491.10. The strike last trading price was 7, which was 1.9 higher than the previous day. The implied volatity was 36.43, the open interest changed by 7 which increased total open position to 24
On 1 Apr JSWENERGY was trading at 484.15. The strike last trading price was 5.1, which was 1.1 higher than the previous day. The implied volatity was 32.56, the open interest changed by 7 which increased total open position to 17
On 30 Mar JSWENERGY was trading at 471.60. The strike last trading price was 3.85, which was -6.15 lower than the previous day. The implied volatity was 34.3, the open interest changed by 0 which decreased total open position to 1
On 27 Mar JSWENERGY was trading at 484.80. The strike last trading price was 10, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar JSWENERGY was trading at 494.30. The strike last trading price was 10, which was 1.1 higher than the previous day. The implied volatity was 33.23, the open interest changed by 0 which decreased total open position to 0
On 24 Mar JSWENERGY was trading at 484.00. The strike last trading price was 8.9, which was -13.9 lower than the previous day. The implied volatity was -, 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 8.9, which was -13.9 lower than the previous day. The implied volatity was 36.93, the open interest changed by 1 which increased total open position to 1
On 20 Mar JSWENERGY was trading at 507.05. The strike last trading price was 22.8, which was 0 lower than the previous day. The implied volatity was 2.46, 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 22.8, which was 0 lower than the previous day. The implied volatity was 2.41, 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 22.8, which was 0 lower than the previous day. The implied volatity was 2.16, 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 22.8, which was 0 lower than the previous day. The implied volatity was 2.65, 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 22.8, which was 0 lower than the previous day. The implied volatity was 2.93, 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 22.8, which was 0 lower than the previous day. The implied volatity was 1.09, 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 22.8, which was 0 lower than the previous day. The implied volatity was 0.05, 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 22.8, 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 10 Mar JSWENERGY was trading at 488.70. The strike last trading price was 22.8, which was 0 lower than the previous day. The implied volatity was 4.54, 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 22.8, which was 0 lower than the previous day. The implied volatity was 6.34, 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 22.8, which was 0 lower than the previous day. The implied volatity was 4.36, 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 22.8, which was 0 lower than the previous day. The implied volatity was 5.48, 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 22.8, which was 0 lower than the previous day. The implied volatity was 7.49, 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 22.8, 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 22.8, which was 0 lower than the previous day. The implied volatity was 4.22, 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 22.8, 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
| JSWENERGY 28-Apr-2026 (5d) 525 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0
Theta: -0.2
Gamma: 0.00535
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 560.55 | 0.8 | -2.2 | 34.16 | 251 | -8 | 211 |
| 21 Apr | 546.65 | 3.05 | -1.4000000000000004 | 35.04 | 317 | 73 | 220 |
| 20 Apr | 543.05 | 4.5 | -2.55 | 34.6 | 306 | -28 | 148 |
| 17 Apr | 538.05 | 6.55 | -2.2 | 33.47 | 284 | -52 | 176 |
| 16 Apr | 535.95 | 8.6 | -4.15 | 35.91 | 1,545 | 83 | 229 |
| 15 Apr | 528.20 | 12.25 | -11.2 | 35.37 | 440 | 120 | 134 |
| 13 Apr | 509.60 | 22 | -12.5 | 39.26 | 62 | -4 | 13 |
| 10 Apr | 488.85 | 34.5 | -0.29999999999999716 | 29.53 | 3 | -1 | 17 |
| 9 Apr | 489.15 | 34.8 | -16.75 | 23.3 | 25 | 17 | 17 |
| 8 Apr | 502.05 | 51.55 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 487.80 | 51.55 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 496.70 | 51.55 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 491.10 | 51.55 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 484.15 | 51.55 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 471.60 | 51.55 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 484.80 | 51.55 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 494.30 | 51.55 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 484.00 | 51.55 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 482.70 | 51.55 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 507.05 | 51.55 | 0 | 0.03 | 0 | 0 | 0 |
| 19 Mar | 505.90 | 51.55 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 509.10 | 51.55 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 505.80 | 51.55 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 505.15 | 51.55 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 512.95 | 51.55 | 0 | 0.3 | 0 | 0 | 0 |
| 12 Mar | 518.30 | 51.55 | 0 | 0.15 | 0 | 0 | 0 |
| 11 Mar | 488.00 | 51.55 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 488.70 | 51.55 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 478.90 | 51.55 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 488.20 | 51.55 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 479.50 | 51.55 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 468.05 | 51.55 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 481.30 | 51.55 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 487.75 | 51.55 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 498.65 | 51.55 | 0 | - | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 525 expiring on 28APR2026
Delta for 525 PE is -0.07
Historical price for 525 PE is as follows
On 22 Apr JSWENERGY was trading at 560.55. The strike last trading price was 0.8, which was -2.2 lower than the previous day. The implied volatity was 34.16, the open interest changed by -8 which decreased total open position to 211
On 21 Apr JSWENERGY was trading at 546.65. The strike last trading price was 3.05, which was -1.4000000000000004 lower than the previous day. The implied volatity was 35.04, the open interest changed by 73 which increased total open position to 220
On 20 Apr JSWENERGY was trading at 543.05. The strike last trading price was 4.5, which was -2.55 lower than the previous day. The implied volatity was 34.6, the open interest changed by -28 which decreased total open position to 148
On 17 Apr JSWENERGY was trading at 538.05. The strike last trading price was 6.55, which was -2.2 lower than the previous day. The implied volatity was 33.47, the open interest changed by -52 which decreased total open position to 176
On 16 Apr JSWENERGY was trading at 535.95. The strike last trading price was 8.6, which was -4.15 lower than the previous day. The implied volatity was 35.91, the open interest changed by 83 which increased total open position to 229
On 15 Apr JSWENERGY was trading at 528.20. The strike last trading price was 12.25, which was -11.2 lower than the previous day. The implied volatity was 35.37, the open interest changed by 120 which increased total open position to 134
On 13 Apr JSWENERGY was trading at 509.60. The strike last trading price was 22, which was -12.5 lower than the previous day. The implied volatity was 39.26, the open interest changed by -4 which decreased total open position to 13
On 10 Apr JSWENERGY was trading at 488.85. The strike last trading price was 34.5, which was -0.29999999999999716 lower than the previous day. The implied volatity was 29.53, the open interest changed by -1 which decreased total open position to 17
On 9 Apr JSWENERGY was trading at 489.15. The strike last trading price was 34.8, which was -16.75 lower than the previous day. The implied volatity was 23.3, the open interest changed by 17 which increased total open position to 17
On 8 Apr JSWENERGY was trading at 502.05. The strike last trading price was 51.55, 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 7 Apr JSWENERGY was trading at 487.80. The strike last trading price was 51.55, 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 6 Apr JSWENERGY was trading at 496.70. The strike last trading price was 51.55, 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 2 Apr JSWENERGY was trading at 491.10. The strike last trading price was 51.55, 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 1 Apr JSWENERGY was trading at 484.15. The strike last trading price was 51.55, 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 Mar JSWENERGY was trading at 471.60. The strike last trading price was 51.55, 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 27 Mar JSWENERGY was trading at 484.80. The strike last trading price was 51.55, 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 25 Mar JSWENERGY was trading at 494.30. The strike last trading price was 51.55, 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 24 Mar JSWENERGY was trading at 484.00. The strike last trading price was 51.55, 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 23 Mar JSWENERGY was trading at 482.70. The strike last trading price was 51.55, 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 20 Mar JSWENERGY was trading at 507.05. The strike last trading price was 51.55, which was 0 lower than the previous day. The implied volatity was 0.03, 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 51.55, 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 18 Mar JSWENERGY was trading at 509.10. The strike last trading price was 51.55, 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 17 Mar JSWENERGY was trading at 505.80. The strike last trading price was 51.55, 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 16 Mar JSWENERGY was trading at 505.15. The strike last trading price was 51.55, 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 13 Mar JSWENERGY was trading at 512.95. The strike last trading price was 51.55, which was 0 lower than the previous day. The implied volatity was 0.3, 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 51.55, which was 0 lower than the previous day. The implied volatity was 0.15, 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 51.55, 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 10 Mar JSWENERGY was trading at 488.70. The strike last trading price was 51.55, 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 9 Mar JSWENERGY was trading at 478.90. The strike last trading price was 51.55, 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 6 Mar JSWENERGY was trading at 488.20. The strike last trading price was 51.55, 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 5 Mar JSWENERGY was trading at 479.50. The strike last trading price was 51.55, 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 4 Mar JSWENERGY was trading at 468.05. The strike last trading price was 51.55, 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 2 Mar JSWENERGY was trading at 481.30. The strike last trading price was 51.55, 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 27 Feb JSWENERGY was trading at 487.75. The strike last trading price was 51.55, 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 26 Feb JSWENERGY was trading at 498.65. The strike last trading price was 51.55, 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
