JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
13 May 2026 04:10 PM IST
| JSWENERGY 26-May-2026 (12d) 535 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 509.20 | 5.8 | -2.2 (-27.50%) | 0 | 432 | -6 | 218 | |||||||||
| 12 May | 517.95 | 7.85 | -31.15 (-79.87%) | 32.46 | 1,300 | 194 | 224 | |||||||||
| 11 May | 556.65 | 38.95 | -0.04999999999999716 (-0.13%) | 0 | 0 | 0 | 30 | |||||||||
| 8 May | 571.20 | 38.95 | -0.09999999999999432 (-0.26%) | - | 0 | 0 | 30 | |||||||||
| 7 May | 575.90 | 38.95 | -0.09999999999999432 (-0.26%) | - | 0 | 0 | 30 | |||||||||
| 6 May | 567.90 | 38.95 | -0.09999999999999432 (-0.26%) | - | 0 | 0 | 30 | |||||||||
| 5 May | 561.95 | 38.95 | -0.09999999999999432 (-0.26%) | - | 0 | 0 | 30 | |||||||||
| 4 May | 562.30 | 38.95 | -0.09999999999999432 (-0.26%) | - | 0 | 0 | 30 | |||||||||
| 30 Apr | 561.15 | 38.95 | -0.09999999999999432 (-0.26%) | 40.46 | 0 | 0 | 30 | |||||||||
| 29 Apr | 560.40 | 38.95 | -9.349999999999994 (-19.36%) | 40.46 | 7 | 2 | 30 | |||||||||
| 28 Apr | 580.90 | 48.3 | 0 (0.00%) | 35.64 | 0 | 0 | 28 | |||||||||
| 27 Apr | 573.80 | 48.3 | 18.749999999999996 (63.45%) | 35.64 | 34 | 27 | 29 | |||||||||
|
|
||||||||||||||||
| 24 Apr | 544.95 | 29.55 | 0 (0.00%) | 40.15 | 1 | 0 | 1 | |||||||||
| 23 Apr | 561.40 | 29.55 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 560.55 | 29.55 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 546.65 | 29.55 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 543.05 | 29.55 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 538.05 | 29.55 | 17.5 (145.23%) | 37.65 | 1 | 0 | 0 | |||||||||
| 16 Apr | 535.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 528.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 509.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 488.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Energy Limited - strike price 535 expiring on 26MAY2026
Delta for 535 CE is 0
Historical price for 535 CE is as follows
On 13 May JSWENERGY was trading at 509.20. The strike last trading price was 5.8, which was -2.2 lower than the previous day. The implied volatity was 0, the open interest changed by -6 which decreased total open position to 218
On 12 May JSWENERGY was trading at 517.95. The strike last trading price was 7.85, which was -31.15 lower than the previous day. The implied volatity was 32.46, the open interest changed by 194 which increased total open position to 224
On 11 May JSWENERGY was trading at 556.65. The strike last trading price was 38.95, which was -0.04999999999999716 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 30
On 8 May JSWENERGY was trading at 571.20. The strike last trading price was 38.95, which was -0.09999999999999432 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 7 May JSWENERGY was trading at 575.90. The strike last trading price was 38.95, which was -0.09999999999999432 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 6 May JSWENERGY was trading at 567.90. The strike last trading price was 38.95, which was -0.09999999999999432 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 5 May JSWENERGY was trading at 561.95. The strike last trading price was 38.95, which was -0.09999999999999432 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 4 May JSWENERGY was trading at 562.30. The strike last trading price was 38.95, which was -0.09999999999999432 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 30 Apr JSWENERGY was trading at 561.15. The strike last trading price was 38.95, which was -0.09999999999999432 lower than the previous day. The implied volatity was 40.46, the open interest changed by 0 which decreased total open position to 30
On 29 Apr JSWENERGY was trading at 560.40. The strike last trading price was 38.95, which was -9.349999999999994 lower than the previous day. The implied volatity was 40.46, the open interest changed by 2 which increased total open position to 30
On 28 Apr JSWENERGY was trading at 580.90. The strike last trading price was 48.3, which was 0 lower than the previous day. The implied volatity was 35.64, the open interest changed by 0 which decreased total open position to 28
On 27 Apr JSWENERGY was trading at 573.80. The strike last trading price was 48.3, which was 18.749999999999996 higher than the previous day. The implied volatity was 35.64, the open interest changed by 27 which increased total open position to 29
On 24 Apr JSWENERGY was trading at 544.95. The strike last trading price was 29.55, which was 0 lower than the previous day. The implied volatity was 40.15, the open interest changed by 0 which decreased total open position to 1
On 23 Apr JSWENERGY was trading at 561.40. The strike last trading price was 29.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr JSWENERGY was trading at 560.55. The strike last trading price was 29.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr JSWENERGY was trading at 546.65. The strike last trading price was 29.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr JSWENERGY was trading at 543.05. The strike last trading price was 29.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr JSWENERGY was trading at 538.05. The strike last trading price was 29.55, which was 17.5 higher than the previous day. The implied volatity was 37.65, the open interest changed by 0 which decreased total open position to 0
On 16 Apr JSWENERGY was trading at 535.95. The strike last trading price was 0, 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 15 Apr JSWENERGY was trading at 528.20. The strike last trading price was 0, 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 Apr JSWENERGY was trading at 509.60. The strike last trading price was 0, 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 Apr JSWENERGY was trading at 488.85. The strike last trading price was 0, 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 26-May-2026 (12d) 535 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 509.20 | 27.15 | 1.6999999999999993 (6.68%) | 0 | 89 | -13 | 67 |
| 12 May | 517.95 | 25 | 13.5 (117.39%) | 0 | 566 | -10 | 81 |
| 11 May | 556.65 | 11.7 | 6.249999999999999 (114.68%) | 48.64 | 316 | 28 | 85 |
| 8 May | 571.20 | 5.5 | 5.5 (-26.67%) | 39.06 | 0 | 0 | 57 |
| 7 May | 575.90 | 5.5 | -2 (-26.67%) | 39.06 | 29 | -2 | 57 |
| 6 May | 567.90 | 7.45 | -1.9999999999999991 (-21.16%) | 38.62 | 56 | -2 | 59 |
| 5 May | 561.95 | 9.45 | -1 (-9.57%) | 39.33 | 45 | 0 | 60 |
| 4 May | 562.30 | 10.05 | -0.8499999999999996 (-7.80%) | 39.81 | 34 | 33 | 59 |
| 30 Apr | 561.15 | 10.9 | -2.4499999999999993 (-18.35%) | 37.56 | 66 | 24 | 50 |
| 29 Apr | 560.40 | 13.15 | 5.25 (66.46%) | 39.97 | 36 | 8 | 23 |
| 28 Apr | 580.90 | 7.9 | -2.75 (-25.82%) | 41.83 | 13 | 5 | 16 |
| 27 Apr | 573.80 | 10.65 | -6.749999999999998 (-38.79%) | 42.35 | 15 | 4 | 11 |
| 24 Apr | 544.95 | 17.4 | 2.3999999999999986 (16.00%) | 37.21 | 10 | 3 | 6 |
| 23 Apr | 561.40 | 15 | -0.6500000000000004 (-4.15%) | 40.78 | 1 | 0 | 2 |
| 22 Apr | 560.55 | 15.65 | 15.65 | - | 0 | 0 | 2 |
| 21 Apr | 546.65 | 15.65 | 15.65 (-46.40%) | 34.18 | 0 | 0 | 2 |
| 20 Apr | 543.05 | 15.65 | -13.549999999999999 (-46.40%) | 34.18 | 5 | 2 | 3 |
| 17 Apr | 538.05 | 29.2 | -40.3 (-57.99%) | 45.99 | 1 | 0 | 0 |
| 16 Apr | 535.95 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 528.20 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 509.60 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 488.85 | 0 | 0 | - | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 535 expiring on 26MAY2026
Delta for 535 PE is 0
Historical price for 535 PE is as follows
On 13 May JSWENERGY was trading at 509.20. The strike last trading price was 27.15, which was 1.6999999999999993 higher than the previous day. The implied volatity was 0, the open interest changed by -13 which decreased total open position to 67
On 12 May JSWENERGY was trading at 517.95. The strike last trading price was 25, which was 13.5 higher than the previous day. The implied volatity was 0, the open interest changed by -10 which decreased total open position to 81
On 11 May JSWENERGY was trading at 556.65. The strike last trading price was 11.7, which was 6.249999999999999 higher than the previous day. The implied volatity was 48.64, the open interest changed by 28 which increased total open position to 85
On 8 May JSWENERGY was trading at 571.20. The strike last trading price was 5.5, which was 5.5 higher than the previous day. The implied volatity was 39.06, the open interest changed by 0 which decreased total open position to 57
On 7 May JSWENERGY was trading at 575.90. The strike last trading price was 5.5, which was -2 lower than the previous day. The implied volatity was 39.06, the open interest changed by -2 which decreased total open position to 57
On 6 May JSWENERGY was trading at 567.90. The strike last trading price was 7.45, which was -1.9999999999999991 lower than the previous day. The implied volatity was 38.62, the open interest changed by -2 which decreased total open position to 59
On 5 May JSWENERGY was trading at 561.95. The strike last trading price was 9.45, which was -1 lower than the previous day. The implied volatity was 39.33, the open interest changed by 0 which decreased total open position to 60
On 4 May JSWENERGY was trading at 562.30. The strike last trading price was 10.05, which was -0.8499999999999996 lower than the previous day. The implied volatity was 39.81, the open interest changed by 33 which increased total open position to 59
On 30 Apr JSWENERGY was trading at 561.15. The strike last trading price was 10.9, which was -2.4499999999999993 lower than the previous day. The implied volatity was 37.56, the open interest changed by 24 which increased total open position to 50
On 29 Apr JSWENERGY was trading at 560.40. The strike last trading price was 13.15, which was 5.25 higher than the previous day. The implied volatity was 39.97, the open interest changed by 8 which increased total open position to 23
On 28 Apr JSWENERGY was trading at 580.90. The strike last trading price was 7.9, which was -2.75 lower than the previous day. The implied volatity was 41.83, the open interest changed by 5 which increased total open position to 16
On 27 Apr JSWENERGY was trading at 573.80. The strike last trading price was 10.65, which was -6.749999999999998 lower than the previous day. The implied volatity was 42.35, the open interest changed by 4 which increased total open position to 11
On 24 Apr JSWENERGY was trading at 544.95. The strike last trading price was 17.4, which was 2.3999999999999986 higher than the previous day. The implied volatity was 37.21, the open interest changed by 3 which increased total open position to 6
On 23 Apr JSWENERGY was trading at 561.40. The strike last trading price was 15, which was -0.6500000000000004 lower than the previous day. The implied volatity was 40.78, the open interest changed by 0 which decreased total open position to 2
On 22 Apr JSWENERGY was trading at 560.55. The strike last trading price was 15.65, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr JSWENERGY was trading at 546.65. The strike last trading price was 15.65, which was 15.65 higher than the previous day. The implied volatity was 34.18, the open interest changed by 0 which decreased total open position to 2
On 20 Apr JSWENERGY was trading at 543.05. The strike last trading price was 15.65, which was -13.549999999999999 lower than the previous day. The implied volatity was 34.18, the open interest changed by 2 which increased total open position to 3
On 17 Apr JSWENERGY was trading at 538.05. The strike last trading price was 29.2, which was -40.3 lower than the previous day. The implied volatity was 45.99, the open interest changed by 0 which decreased total open position to 0
On 16 Apr JSWENERGY was trading at 535.95. The strike last trading price was 0, 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 15 Apr JSWENERGY was trading at 528.20. The strike last trading price was 0, 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 Apr JSWENERGY was trading at 509.60. The strike last trading price was 0, 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 Apr JSWENERGY was trading at 488.85. The strike last trading price was 0, 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
