JSWENERGY

Jsw Energy Limited

461.95 +2.10 (0.46%)

L: 448.65 H: 465

Back to Option Chain

Historical option data for JSWENERGY
05 Dec 2025 04:12 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 530 CE
Delta: 0.06 Vega: 0.14 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	461.95	0.9 ₹ 900	-0.05 -50.00	30.50	443 4,43,000	4 4,000	1,116 11,16,000
4 Dec	459.85	1 ₹ 1,000	-0.25 -250.00	32.02	391 3,91,000	-21 -21,000	1,113 11,13,000
3 Dec	470.20	1.25 ₹ 1,250	-0.85 -850.00	28.07	478 4,78,000	-34 -34,000	1,146 11,46,000
2 Dec	484.15	2.05 ₹ 2,050	-1 -1000.00	25.41	760 7,60,000	91 91,000	1,180 11,80,000
1 Dec	491.80	2.9 ₹ 2,900	0.2 200.00	24.50	540 5,40,000	69 69,000	1,091 10,91,000
28 Nov	488.65	2.7 ₹ 2,700	-0.15 -150.00	23.42	592 5,92,000	67 67,000	1,037 10,37,000
27 Nov	488.00	2.85 ₹ 2,850	-0.4 -400.00	23.94	453 4,53,000	-20 -20,000	971 9,71,000
26 Nov	487.25	3.05 ₹ 3,050	0.65 650.00	24.26	728 7,28,000	71 71,000	991 9,91,000
25 Nov	476.60	2.35 ₹ 2,350	-1.15 -1150.00	26.30	878 8,78,000	278 2,78,000	917 9,17,000
24 Nov	481.00	3.6 ₹ 3,600	-0.85 -850.00	28.07	572 5,72,000	108 1,08,000	643 6,43,000
21 Nov	484.55	4.45 ₹ 4,450	-4.5 -4500.00	26.53	1,114 11,14,000	252 2,52,000	535 5,35,000
20 Nov	504.85	8.8 ₹ 8,800	-3.35 -3350.00	25.10	340 3,40,000	65 65,000	278 2,78,000
19 Nov	513.65	12 ₹ 12,000	-6.7 -6700.00	24.48	256 2,56,000	112 1,12,000	209 2,09,000
18 Nov	526.95	18.6 ₹ 18,600	-1.8 -1800.00	23.56	91 91,000	64 64,000	96 96,000
17 Nov	527.65	20.4 ₹ 20,400	-0.95 -950.00	24.92	17 17,000	3 3,000	32 32,000
14 Nov	528.80	21.4 ₹ 21,400	-0.1 -100.00	25.14	12 12,000	4 4,000	28 28,000
13 Nov	528.30	21.5 ₹ 21,500	0.15 150.00	25.24	9 9,000	3 3,000	24 24,000
12 Nov	528.05	21.35 ₹ 21,350	-0.15 -150.00	24.64	8 8,000	2 2,000	20 20,000
11 Nov	526.85	21.5 ₹ 21,500	1.5 1500.00	24.67	3 3,000	1 1,000	19 19,000
10 Nov	522.50	20 ₹ 20,000	5 5000.00	25.37	19 19,000	17 17,000	18 18,000
7 Nov	519.15	15 ₹ 15,000	-30.3 -30300.00	21.32	1 1,000	0 0	0 0
6 Nov	517.35	45.3 ₹ 45,300	0 0.00	0.90	0 0	0 0	0 0
4 Nov	528.10	45.3 ₹ 45,300	0 0.00	-	0 0	0 0	0 0
3 Nov	532.90	45.3 ₹ 45,300	0 0.00	-	0 0	0 0	0 0

31 Oct	527.45	45.3 ₹ 45,300	0 0.00	-	0 0	0 0	0 0
30 Oct	538.15	45.3 ₹ 45,300	0 0.00	-	0 0	0 0	0 0
29 Oct	534.45	45.3 ₹ 45,300	0 0.00	-	0 0	0 0	0 0

For Jsw Energy Limited - strike price 530 expiring on 30DEC2025

Delta for 530 CE is 0.06

Historical price for 530 CE is as follows

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 30.50, the open interest changed by 4 which increased total open position to 1116

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 32.02, the open interest changed by -21 which decreased total open position to 1113

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 1.25, which was -0.85 lower than the previous day. The implied volatity was 28.07, the open interest changed by -34 which decreased total open position to 1146

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 2.05, which was -1 lower than the previous day. The implied volatity was 25.41, the open interest changed by 91 which increased total open position to 1180

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 2.9, which was 0.2 higher than the previous day. The implied volatity was 24.50, the open interest changed by 69 which increased total open position to 1091

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 2.7, which was -0.15 lower than the previous day. The implied volatity was 23.42, the open interest changed by 67 which increased total open position to 1037

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 2.85, which was -0.4 lower than the previous day. The implied volatity was 23.94, the open interest changed by -20 which decreased total open position to 971

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 3.05, which was 0.65 higher than the previous day. The implied volatity was 24.26, the open interest changed by 71 which increased total open position to 991

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 2.35, which was -1.15 lower than the previous day. The implied volatity was 26.30, the open interest changed by 278 which increased total open position to 917

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 3.6, which was -0.85 lower than the previous day. The implied volatity was 28.07, the open interest changed by 108 which increased total open position to 643

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 4.45, which was -4.5 lower than the previous day. The implied volatity was 26.53, the open interest changed by 252 which increased total open position to 535

On 20 Nov JSWENERGY was trading at 504.85. The strike last trading price was 8.8, which was -3.35 lower than the previous day. The implied volatity was 25.10, the open interest changed by 65 which increased total open position to 278

On 19 Nov JSWENERGY was trading at 513.65. The strike last trading price was 12, which was -6.7 lower than the previous day. The implied volatity was 24.48, the open interest changed by 112 which increased total open position to 209

On 18 Nov JSWENERGY was trading at 526.95. The strike last trading price was 18.6, which was -1.8 lower than the previous day. The implied volatity was 23.56, the open interest changed by 64 which increased total open position to 96

On 17 Nov JSWENERGY was trading at 527.65. The strike last trading price was 20.4, which was -0.95 lower than the previous day. The implied volatity was 24.92, the open interest changed by 3 which increased total open position to 32

On 14 Nov JSWENERGY was trading at 528.80. The strike last trading price was 21.4, which was -0.1 lower than the previous day. The implied volatity was 25.14, the open interest changed by 4 which increased total open position to 28

On 13 Nov JSWENERGY was trading at 528.30. The strike last trading price was 21.5, which was 0.15 higher than the previous day. The implied volatity was 25.24, the open interest changed by 3 which increased total open position to 24

On 12 Nov JSWENERGY was trading at 528.05. The strike last trading price was 21.35, which was -0.15 lower than the previous day. The implied volatity was 24.64, the open interest changed by 2 which increased total open position to 20

On 11 Nov JSWENERGY was trading at 526.85. The strike last trading price was 21.5, which was 1.5 higher than the previous day. The implied volatity was 24.67, the open interest changed by 1 which increased total open position to 19

On 10 Nov JSWENERGY was trading at 522.50. The strike last trading price was 20, which was 5 higher than the previous day. The implied volatity was 25.37, the open interest changed by 17 which increased total open position to 18

On 7 Nov JSWENERGY was trading at 519.15. The strike last trading price was 15, which was -30.3 lower than the previous day. The implied volatity was 21.32, 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 45.3, which was 0 lower than the previous day. The implied volatity was 0.90, 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 45.3, 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 45.3, 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 45.3, 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 45.3, 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 45.3, 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 530 PE
Delta: -0.80 Vega: 0.34 Theta: -0.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	461.95	70 ₹ 70,000	15.3 15300.00	53.18	39 39,000	-9 -9,000	707 7,07,000
4 Dec	459.85	54.7 ₹ 54,700	9.05 9050.00	-	0 0	-6 -6,000	0 0
3 Dec	470.20	54.7 ₹ 54,700	9.05 9050.00	-	29 29,000	-6 -6,000	716 7,16,000
2 Dec	484.15	45.1 ₹ 45,100	6.45 6450.00	28.59	25 25,000	-2 -2,000	722 7,22,000
1 Dec	491.80	38.65 ₹ 38,650	-5.3 -5300.00	26.03	21 21,000	0 0	723 7,23,000
28 Nov	488.65	43.95 ₹ 43,950	0.25 250.00	-	0 0	-1 -1,000	0 0
27 Nov	488.00	43.95 ₹ 43,950	0.25 250.00	32.41	9 9,000	-1 -1,000	723 7,23,000
26 Nov	487.25	43.7 ₹ 43,700	-8.45 -8450.00	30.95	37 37,000	3 3,000	723 7,23,000
25 Nov	476.60	52.3 ₹ 52,300	4.05 4050.00	31.02	528 5,28,000	465 4,65,000	721 7,21,000
24 Nov	481.00	48.25 ₹ 48,250	4.8 4800.00	27.67	218 2,18,000	197 1,97,000	255 2,55,000
21 Nov	484.55	43.45 ₹ 43,450	13.3 13300.00	26.38	27 27,000	7 7,000	57 57,000
20 Nov	504.85	31.1 ₹ 31,100	6.35 6350.00	28.48	31 31,000	13 13,000	50 50,000
19 Nov	513.65	25.15 ₹ 25,150	7.25 7250.00	27.56	25 25,000	11 11,000	37 37,000
18 Nov	526.95	17.9 ₹ 17,900	1.2 1200.00	27.60	31 31,000	14 14,000	26 26,000
17 Nov	527.65	16.2 ₹ 16,200	-0.9 -900.00	25.63	8 8,000	4 4,000	11 11,000
14 Nov	528.80	17.1 ₹ 17,100	-1.4 -1400.00	26.27	6 6,000	3 3,000	6 6,000
13 Nov	528.30	18.5 ₹ 18,500	-1.35 -1350.00	-	0 0	2 2,000	0 0
12 Nov	528.05	18.5 ₹ 18,500	-1.35 -1350.00	27.17	2 2,000	0 0	1 1,000
11 Nov	526.85	19.85 ₹ 19,850	-13.55 -13550.00	-	0 0	1 1,000	0 0
10 Nov	522.50	19.85 ₹ 19,850	-13.55 -13550.00	26.23	1 1,000	0 0	0 0
7 Nov	519.15	33.4 ₹ 33,400	0 0.00	-	0 0	0 0	0 0
6 Nov	517.35	33.4 ₹ 33,400	0 0.00	-	0 0	0 0	0 0
4 Nov	528.10	33.4 ₹ 33,400	0 0.00	0.92	0 0	0 0	0 0
3 Nov	532.90	33.4 ₹ 33,400	0 0.00	1.87	0 0	0 0	0 0
31 Oct	527.45	33.4 ₹ 33,400	0 0.00	-	0 0	0 0	0 0
30 Oct	538.15	33.4 ₹ 33,400	0 0.00	2.52	0 0	0 0	0 0
29 Oct	534.45	33.4 ₹ 33,400	0 0.00	2.23	0 0	0 0	0 0

For Jsw Energy Limited - strike price 530 expiring on 30DEC2025

Delta for 530 PE is -0.80

Historical price for 530 PE is as follows

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 70, which was 15.3 higher than the previous day. The implied volatity was 53.18, the open interest changed by -9 which decreased total open position to 707

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 54.7, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 54.7, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 716

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 45.1, which was 6.45 higher than the previous day. The implied volatity was 28.59, the open interest changed by -2 which decreased total open position to 722

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 38.65, which was -5.3 lower than the previous day. The implied volatity was 26.03, the open interest changed by 0 which decreased total open position to 723

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 43.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 43.95, which was 0.25 higher than the previous day. The implied volatity was 32.41, the open interest changed by -1 which decreased total open position to 723

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 43.7, which was -8.45 lower than the previous day. The implied volatity was 30.95, the open interest changed by 3 which increased total open position to 723

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 52.3, which was 4.05 higher than the previous day. The implied volatity was 31.02, the open interest changed by 465 which increased total open position to 721

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 48.25, which was 4.8 higher than the previous day. The implied volatity was 27.67, the open interest changed by 197 which increased total open position to 255

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 43.45, which was 13.3 higher than the previous day. The implied volatity was 26.38, the open interest changed by 7 which increased total open position to 57

On 20 Nov JSWENERGY was trading at 504.85. The strike last trading price was 31.1, which was 6.35 higher than the previous day. The implied volatity was 28.48, the open interest changed by 13 which increased total open position to 50

On 19 Nov JSWENERGY was trading at 513.65. The strike last trading price was 25.15, which was 7.25 higher than the previous day. The implied volatity was 27.56, the open interest changed by 11 which increased total open position to 37

On 18 Nov JSWENERGY was trading at 526.95. The strike last trading price was 17.9, which was 1.2 higher than the previous day. The implied volatity was 27.60, the open interest changed by 14 which increased total open position to 26

On 17 Nov JSWENERGY was trading at 527.65. The strike last trading price was 16.2, which was -0.9 lower than the previous day. The implied volatity was 25.63, the open interest changed by 4 which increased total open position to 11

On 14 Nov JSWENERGY was trading at 528.80. The strike last trading price was 17.1, which was -1.4 lower than the previous day. The implied volatity was 26.27, the open interest changed by 3 which increased total open position to 6

On 13 Nov JSWENERGY was trading at 528.30. The strike last trading price was 18.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 12 Nov JSWENERGY was trading at 528.05. The strike last trading price was 18.5, which was -1.35 lower than the previous day. The implied volatity was 27.17, the open interest changed by 0 which decreased total open position to 1

On 11 Nov JSWENERGY was trading at 526.85. The strike last trading price was 19.85, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov JSWENERGY was trading at 522.50. The strike last trading price was 19.85, which was -13.55 lower than the previous day. The implied volatity was 26.23, 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 33.4, 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 33.4, 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 33.4, which was 0 lower than the previous day. The implied volatity was 0.92, 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 33.4, which was 0 lower than the previous day. The implied volatity was 1.87, 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 33.4, 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 33.4, which was 0 lower than the previous day. The implied volatity was 2.52, 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 33.4, which was 0 lower than the previous day. The implied volatity was 2.23, 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