JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
28 Apr 2026 04:10 PM IST
| JSWENERGY 26-May-2026 (27d) 550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0.01
Theta: -0.41
Gamma: 0.00518
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 580.90 | 45.35 | 4.800000000000004 | 40.03 | 240 | 126 | 242 | |||||||||
|
|
||||||||||||||||
| 27 Apr | 573.80 | 40.1 | 15.200000000000003 | 38.14 | 460 | -59 | 117 | |||||||||
| 24 Apr | 544.95 | 24.5 | -7.199999999999999 | 39.96 | 329 | 96 | 177 | |||||||||
| 23 Apr | 561.40 | 31.4 | -0.75 | 35.88 | 119 | -21 | 82 | |||||||||
| 22 Apr | 560.55 | 32.55 | 8.049999999999997 | 36.47 | 306 | -5 | 105 | |||||||||
| 21 Apr | 546.65 | 24.6 | 2.700000000000003 | 37.19 | 238 | -26 | 112 | |||||||||
| 20 Apr | 543.05 | 21.9 | 0.9499999999999993 | 36.53 | 294 | 91 | 131 | |||||||||
| 17 Apr | 538.05 | 21.4 | 0.6499999999999986 | 35.97 | 52 | 12 | 39 | |||||||||
| 16 Apr | 535.95 | 21 | -2 | 36.15 | 31 | 18 | 26 | |||||||||
| 15 Apr | 528.20 | 23 | 0.3999999999999986 | 43.61 | 8 | 0 | 0 | |||||||||
| 13 Apr | 509.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 488.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 489.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 502.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 487.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 496.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 491.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 484.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 471.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 484.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 494.30 | 22.6 | 0 | 5.02 | 0 | 0 | 0 | |||||||||
| 24 Mar | 484.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 482.70 | 22.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 507.05 | 22.6 | 0 | 4.22 | 0 | 0 | 0 | |||||||||
| 19 Mar | 505.90 | 22.6 | 0 | 4.15 | 0 | 0 | 0 | |||||||||
| 18 Mar | 509.10 | 22.6 | 0 | 4.13 | 0 | 0 | 0 | |||||||||
| 17 Mar | 505.80 | 22.6 | 0 | 4.1 | 0 | 0 | 0 | |||||||||
| 16 Mar | 505.15 | 22.6 | 0 | 4.28 | 0 | 0 | 0 | |||||||||
| 13 Mar | 512.95 | 22.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 518.30 | 22.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Energy Limited - strike price 550 expiring on 26MAY2026
Delta for 550 CE is 0.72
Historical price for 550 CE is as follows
On 28 Apr JSWENERGY was trading at 580.90. The strike last trading price was 45.35, which was 4.800000000000004 higher than the previous day. The implied volatity was 40.03, the open interest changed by 126 which increased total open position to 242
On 27 Apr JSWENERGY was trading at 573.80. The strike last trading price was 40.1, which was 15.200000000000003 higher than the previous day. The implied volatity was 38.14, the open interest changed by -59 which decreased total open position to 117
On 24 Apr JSWENERGY was trading at 544.95. The strike last trading price was 24.5, which was -7.199999999999999 lower than the previous day. The implied volatity was 39.96, the open interest changed by 96 which increased total open position to 177
On 23 Apr JSWENERGY was trading at 561.40. The strike last trading price was 31.4, which was -0.75 lower than the previous day. The implied volatity was 35.88, the open interest changed by -21 which decreased total open position to 82
On 22 Apr JSWENERGY was trading at 560.55. The strike last trading price was 32.55, which was 8.049999999999997 higher than the previous day. The implied volatity was 36.47, the open interest changed by -5 which decreased total open position to 105
On 21 Apr JSWENERGY was trading at 546.65. The strike last trading price was 24.6, which was 2.700000000000003 higher than the previous day. The implied volatity was 37.19, the open interest changed by -26 which decreased total open position to 112
On 20 Apr JSWENERGY was trading at 543.05. The strike last trading price was 21.9, which was 0.9499999999999993 higher than the previous day. The implied volatity was 36.53, the open interest changed by 91 which increased total open position to 131
On 17 Apr JSWENERGY was trading at 538.05. The strike last trading price was 21.4, which was 0.6499999999999986 higher than the previous day. The implied volatity was 35.97, the open interest changed by 12 which increased total open position to 39
On 16 Apr JSWENERGY was trading at 535.95. The strike last trading price was 21, which was -2 lower than the previous day. The implied volatity was 36.15, the open interest changed by 18 which increased total open position to 26
On 15 Apr JSWENERGY was trading at 528.20. The strike last trading price was 23, which was 0.3999999999999986 higher than the previous day. The implied volatity was 43.61, 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
On 9 Apr JSWENERGY was trading at 489.15. The strike last trading price was -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 22.6, which was 0 lower than the previous day. The implied volatity was 5.02, 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 -, which was - 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 22.6, 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 22.6, 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 19 Mar JSWENERGY was trading at 505.90. The strike last trading price was 22.6, which was 0 lower than the previous day. The implied volatity was 4.15, 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 22.6, which was 0 lower than the previous day. The implied volatity was 4.13, 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 22.6, which was 0 lower than the previous day. The implied volatity was 4.1, 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 22.6, which was 0 lower than the previous day. The implied volatity was 4.28, 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 22.6, 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 22.6, 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 (27d) 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0.01
Theta: -0.33
Gamma: 0.00524
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 580.90 | 12.1 | -3.0500000000000007 | 40 | 172 | 60 | 193 |
| 27 Apr | 573.80 | 15.05 | -10.7 | 41.32 | 294 | 85 | 141 |
| 24 Apr | 544.95 | 25.75 | 5.899999999999999 | 37.97 | 109 | -13 | 60 |
| 23 Apr | 561.40 | 19.95 | 1.6999999999999993 | 39.27 | 78 | 21 | 76 |
| 22 Apr | 560.55 | 18.15 | -5.150000000000002 | 36.46 | 102 | 29 | 55 |
| 21 Apr | 546.65 | 23.3 | -1.5 | 35.61 | 26 | 13 | 27 |
| 20 Apr | 543.05 | 23.7 | -49.599999999999994 | 30.04 | 21 | 14 | 14 |
| 17 Apr | 538.05 | 0 | 0 | - | 0 | 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 |
| 9 Apr | 489.15 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 502.05 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 487.80 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 496.70 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 491.10 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 484.15 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 471.60 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 484.80 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 494.30 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 484.00 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 482.70 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 507.05 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 505.90 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 509.10 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 505.80 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 505.15 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 512.95 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 518.30 | 0 | 0 | - | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 550 expiring on 26MAY2026
Delta for 550 PE is -0.28
Historical price for 550 PE is as follows
On 28 Apr JSWENERGY was trading at 580.90. The strike last trading price was 12.1, which was -3.0500000000000007 lower than the previous day. The implied volatity was 40, the open interest changed by 60 which increased total open position to 193
On 27 Apr JSWENERGY was trading at 573.80. The strike last trading price was 15.05, which was -10.7 lower than the previous day. The implied volatity was 41.32, the open interest changed by 85 which increased total open position to 141
On 24 Apr JSWENERGY was trading at 544.95. The strike last trading price was 25.75, which was 5.899999999999999 higher than the previous day. The implied volatity was 37.97, the open interest changed by -13 which decreased total open position to 60
On 23 Apr JSWENERGY was trading at 561.40. The strike last trading price was 19.95, which was 1.6999999999999993 higher than the previous day. The implied volatity was 39.27, the open interest changed by 21 which increased total open position to 76
On 22 Apr JSWENERGY was trading at 560.55. The strike last trading price was 18.15, which was -5.150000000000002 lower than the previous day. The implied volatity was 36.46, the open interest changed by 29 which increased total open position to 55
On 21 Apr JSWENERGY was trading at 546.65. The strike last trading price was 23.3, which was -1.5 lower than the previous day. The implied volatity was 35.61, the open interest changed by 13 which increased total open position to 27
On 20 Apr JSWENERGY was trading at 543.05. The strike last trading price was 23.7, which was -49.599999999999994 lower than the previous day. The implied volatity was 30.04, the open interest changed by 14 which increased total open position to 14
On 17 Apr JSWENERGY was trading at 538.05. 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 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
On 9 Apr JSWENERGY was trading at 489.15. The strike last trading price was -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 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 24 Mar JSWENERGY was trading at 484.00. The strike last trading price was -, which was - 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 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 20 Mar JSWENERGY was trading at 507.05. 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 19 Mar JSWENERGY was trading at 505.90. 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 18 Mar JSWENERGY was trading at 509.10. 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 17 Mar JSWENERGY was trading at 505.80. 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 16 Mar JSWENERGY was trading at 505.15. 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 Mar JSWENERGY was trading at 512.95. 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 12 Mar JSWENERGY was trading at 518.30. 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
