JSWENERGY

Jsw Energy Limited

482.2 +24.40 (5.33%)

L: 457.8 H: 485.1

Back to Option Chain

Historical option data for JSWENERGY
12 Dec 2025 04:13 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 550 CE
Delta: 0.07 Vega: 0.14 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	482.20	1.1 ₹ 1,100	0.55 550.00	36.44	539 5,39,000	138 1,38,000	587 5,87,000
11 Dec	457.80	0.55 ₹ 550	0 0.00	41.69	20 20,000	-2 -2,000	449 4,49,000
10 Dec	451.15	0.6 ₹ 600	0 0.00	44.29	82 82,000	1 1,000	451 4,51,000
9 Dec	451.20	0.6 ₹ 600	-0.05 -50.00	42.41	118 1,18,000	-17 -17,000	451 4,51,000
8 Dec	453.85	0.6 ₹ 600	0.05 50.00	41.25	80 80,000	-10 -10,000	468 4,68,000
5 Dec	461.95	0.55 ₹ 550	0 0.00	33.99	137 1,37,000	-69 -69,000	477 4,77,000
4 Dec	459.85	0.5 ₹ 500	-0.15 -150.00	33.69	63 63,000	-24 -24,000	548 5,48,000
3 Dec	470.20	0.65 ₹ 650	-0.3 -300.00	30.59	140 1,40,000	8 8,000	573 5,73,000
2 Dec	484.15	0.95 ₹ 950	-0.4 -400.00	27.51	151 1,51,000	41 41,000	567 5,67,000
1 Dec	491.80	1.3 ₹ 1,300	0.15 150.00	26.29	78 78,000	-12 -12,000	525 5,25,000
28 Nov	488.65	1.2 ₹ 1,200	-0.05 -50.00	25.09	57 57,000	-23 -23,000	537 5,37,000
27 Nov	488.00	1.25 ₹ 1,250	-0.2 -200.00	25.32	87 87,000	12 12,000	560 5,60,000
26 Nov	487.25	1.35 ₹ 1,350	0.25 250.00	25.50	248 2,48,000	-20 -20,000	547 5,47,000
25 Nov	476.60	1.1 ₹ 1,100	-0.7 -700.00	27.60	556 5,56,000	142 1,42,000	569 5,69,000
24 Nov	481.00	1.85 ₹ 1,850	-0.45 -450.00	29.37	344 3,44,000	58 58,000	427 4,27,000
21 Nov	484.55	2.25 ₹ 2,250	-2.35 -2350.00	27.59	466 4,66,000	114 1,14,000	373 3,73,000

20 Nov	504.85	4.45 ₹ 4,450	-2.05 -2050.00	25.61	232 2,32,000	67 67,000	255 2,55,000
19 Nov	513.65	6.45 ₹ 6,450	-3.8 -3800.00	25.18	249 2,49,000	42 42,000	187 1,87,000
18 Nov	526.95	10.4 ₹ 10,400	-1.3 -1300.00	24.00	79 79,000	26 26,000	144 1,44,000
17 Nov	527.65	11.85 ₹ 11,850	-0.3 -300.00	25.09	42 42,000	8 8,000	117 1,17,000
14 Nov	528.80	12.6 ₹ 12,600	-0.15 -150.00	25.07	36 36,000	24 24,000	109 1,09,000
13 Nov	528.30	12.6 ₹ 12,600	-0.65 -650.00	24.98	30 30,000	16 16,000	86 86,000
12 Nov	528.05	13.25 ₹ 13,250	1.25 1250.00	25.82	4 4,000	-1 -1,000	70 70,000
11 Nov	526.85	12 ₹ 12,000	-0.6 -600.00	23.62	41 41,000	34 34,000	66 66,000
10 Nov	522.50	12.6 ₹ 12,600	1.3 1300.00	26.31	7 7,000	2 2,000	32 32,000
7 Nov	519.15	11.3 ₹ 11,300	-0.05 -50.00	25.32	16 16,000	8 8,000	29 29,000
6 Nov	517.35	11.35 ₹ 11,350	-4.95 -4950.00	26.55	21 21,000	12 12,000	20 20,000
4 Nov	528.10	16.3 ₹ 16,300	-3.7 -3700.00	26.89	1 1,000	0 0	8 8,000
3 Nov	532.90	20 ₹ 20,000	-1 -1000.00	27.23	4 4,000	3 3,000	8 8,000
31 Oct	527.45	21 ₹ 21,000	1.2 1200.00	-	2 2,000	1 1,000	5 5,000
30 Oct	538.15	19.8 ₹ 19,800	-1.65 -1650.00	23.55	1 1,000	0 0	3 3,000
29 Oct	534.45	21.45 ₹ 21,450	-14.5 -14500.00	26.33	4 4,000	3 3,000	3 3,000

For Jsw Energy Limited - strike price 550 expiring on 30DEC2025

Delta for 550 CE is 0.07

Historical price for 550 CE is as follows

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 1.1, which was 0.55 higher than the previous day. The implied volatity was 36.44, the open interest changed by 138 which increased total open position to 587

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 41.69, the open interest changed by -2 which decreased total open position to 449

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 44.29, the open interest changed by 1 which increased total open position to 451

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 42.41, the open interest changed by -17 which decreased total open position to 451

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 41.25, the open interest changed by -10 which decreased total open position to 468

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 33.99, the open interest changed by -69 which decreased total open position to 477

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 33.69, the open interest changed by -24 which decreased total open position to 548

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 30.59, the open interest changed by 8 which increased total open position to 573

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 0.95, which was -0.4 lower than the previous day. The implied volatity was 27.51, the open interest changed by 41 which increased total open position to 567

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was 26.29, the open interest changed by -12 which decreased total open position to 525

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 25.09, the open interest changed by -23 which decreased total open position to 537

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 1.25, which was -0.2 lower than the previous day. The implied volatity was 25.32, the open interest changed by 12 which increased total open position to 560

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was 25.50, the open interest changed by -20 which decreased total open position to 547

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 1.1, which was -0.7 lower than the previous day. The implied volatity was 27.60, the open interest changed by 142 which increased total open position to 569

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 1.85, which was -0.45 lower than the previous day. The implied volatity was 29.37, the open interest changed by 58 which increased total open position to 427

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 2.25, which was -2.35 lower than the previous day. The implied volatity was 27.59, the open interest changed by 114 which increased total open position to 373

On 20 Nov JSWENERGY was trading at 504.85. The strike last trading price was 4.45, which was -2.05 lower than the previous day. The implied volatity was 25.61, the open interest changed by 67 which increased total open position to 255

On 19 Nov JSWENERGY was trading at 513.65. The strike last trading price was 6.45, which was -3.8 lower than the previous day. The implied volatity was 25.18, the open interest changed by 42 which increased total open position to 187

On 18 Nov JSWENERGY was trading at 526.95. The strike last trading price was 10.4, which was -1.3 lower than the previous day. The implied volatity was 24.00, the open interest changed by 26 which increased total open position to 144

On 17 Nov JSWENERGY was trading at 527.65. The strike last trading price was 11.85, which was -0.3 lower than the previous day. The implied volatity was 25.09, the open interest changed by 8 which increased total open position to 117

On 14 Nov JSWENERGY was trading at 528.80. The strike last trading price was 12.6, which was -0.15 lower than the previous day. The implied volatity was 25.07, the open interest changed by 24 which increased total open position to 109

On 13 Nov JSWENERGY was trading at 528.30. The strike last trading price was 12.6, which was -0.65 lower than the previous day. The implied volatity was 24.98, the open interest changed by 16 which increased total open position to 86

On 12 Nov JSWENERGY was trading at 528.05. The strike last trading price was 13.25, which was 1.25 higher than the previous day. The implied volatity was 25.82, the open interest changed by -1 which decreased total open position to 70

On 11 Nov JSWENERGY was trading at 526.85. The strike last trading price was 12, which was -0.6 lower than the previous day. The implied volatity was 23.62, the open interest changed by 34 which increased total open position to 66

On 10 Nov JSWENERGY was trading at 522.50. The strike last trading price was 12.6, which was 1.3 higher than the previous day. The implied volatity was 26.31, the open interest changed by 2 which increased total open position to 32

On 7 Nov JSWENERGY was trading at 519.15. The strike last trading price was 11.3, which was -0.05 lower than the previous day. The implied volatity was 25.32, the open interest changed by 8 which increased total open position to 29

On 6 Nov JSWENERGY was trading at 517.35. The strike last trading price was 11.35, which was -4.95 lower than the previous day. The implied volatity was 26.55, the open interest changed by 12 which increased total open position to 20

On 4 Nov JSWENERGY was trading at 528.10. The strike last trading price was 16.3, which was -3.7 lower than the previous day. The implied volatity was 26.89, the open interest changed by 0 which decreased total open position to 8

On 3 Nov JSWENERGY was trading at 532.90. The strike last trading price was 20, which was -1 lower than the previous day. The implied volatity was 27.23, the open interest changed by 3 which increased total open position to 8

On 31 Oct JSWENERGY was trading at 527.45. The strike last trading price was 21, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 30 Oct JSWENERGY was trading at 538.15. The strike last trading price was 19.8, which was -1.65 lower than the previous day. The implied volatity was 23.55, the open interest changed by 0 which decreased total open position to 3

On 29 Oct JSWENERGY was trading at 534.45. The strike last trading price was 21.45, which was -14.5 lower than the previous day. The implied volatity was 26.33, the open interest changed by 3 which increased total open position to 3

JSWENERGY 30DEC2025 550 PE
Delta: -0.95 Vega: 0.10 Theta: 0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	482.20	64.95 ₹ 64,950	-25.05 -25050.00	32.78	10 10,000	-4 -4,000	565 5,65,000
11 Dec	457.80	90 ₹ 90,000	-13.35 -13350.00	-	0 0	0 0	569 5,69,000
10 Dec	451.15	90 ₹ 90,000	-13.35 -13350.00	-	2 2,000	-1 -1,000	568 5,68,000
9 Dec	451.20	103.35 ₹ 1,03,350	9.45 9450.00	-	1 1,000	0 0	569 5,69,000
8 Dec	453.85	93.9 ₹ 93,900	-1.6 -1600.00	-	2 2,000	-1 -1,000	569 5,69,000
5 Dec	461.95	95.5 ₹ 95,500	9.1 9100.00	78.84	1 1,000	0 0	569 5,69,000
4 Dec	459.85	86.4 ₹ 86,400	28.95 28950.00	-	4 4,000	-1 -1,000	569 5,69,000
3 Dec	470.20	57.45 ₹ 57,450	-2.45 -2450.00	-	0 0	0 0	0 0
2 Dec	484.15	57.45 ₹ 57,450	-2.45 -2450.00	-	0 0	0 0	0 0
1 Dec	491.80	57.45 ₹ 57,450	-2.45 -2450.00	30.84	1 1,000	0 0	570 5,70,000
28 Nov	488.65	59.7 ₹ 59,700	-2.05 -2050.00	32.75	5 5,000	0 0	570 5,70,000
27 Nov	488.00	61.75 ₹ 61,750	-0.1 -100.00	35.74	14 14,000	0 0	570 5,70,000
26 Nov	487.25	61.85 ₹ 61,850	-8.6 -8600.00	34.92	22 22,000	-1 -1,000	570 5,70,000
25 Nov	476.60	71.2 ₹ 71,200	4.85 4850.00	35.53	519 5,19,000	494 4,94,000	571 5,71,000
24 Nov	481.00	66.5 ₹ 66,500	1.5 1500.00	29.56	38 38,000	26 26,000	67 67,000
21 Nov	484.55	65 ₹ 65,000	20 20000.00	37.98	2 2,000	0 0	41 41,000
20 Nov	504.85	45 ₹ 45,000	6.1 6100.00	26.78	8 8,000	6 6,000	40 40,000
19 Nov	513.65	38.9 ₹ 38,900	9.7 9700.00	27.98	5 5,000	2 2,000	33 33,000
18 Nov	526.95	29 ₹ 29,000	1 1000.00	27.40	29 29,000	5 5,000	28 28,000
17 Nov	527.65	28 ₹ 28,000	-2.7 -2700.00	26.65	4 4,000	2 2,000	21 21,000
14 Nov	528.80	30.7 ₹ 30,700	2.6 2600.00	29.86	7 7,000	4 4,000	19 19,000
13 Nov	528.30	28.1 ₹ 28,100	-1.65 -1650.00	26.06	12 12,000	8 8,000	14 14,000
12 Nov	528.05	29.75 ₹ 29,750	-0.9 -900.00	-	0 0	0 0	0 0
11 Nov	526.85	29.75 ₹ 29,750	-0.9 -900.00	-	0 0	0 0	0 0
10 Nov	522.50	29.75 ₹ 29,750	-0.9 -900.00	-	0 0	0 0	0 0
7 Nov	519.15	29.75 ₹ 29,750	-0.9 -900.00	-	0 0	0 0	0 0
6 Nov	517.35	29.75 ₹ 29,750	-0.9 -900.00	-	0 0	0 0	0 0
4 Nov	528.10	29.75 ₹ 29,750	-0.9 -900.00	-	0 0	0 0	0 0
3 Nov	532.90	29.75 ₹ 29,750	-0.9 -900.00	-	0 0	0 0	0 0
31 Oct	527.45	29.75 ₹ 29,750	-0.9 -900.00	-	0 0	1 1,000	0 0
30 Oct	538.15	29.75 ₹ 29,750	-0.9 -900.00	32.73	2 2,000	1 1,000	6 6,000
29 Oct	534.45	30.65 ₹ 30,650	-13.2 -13200.00	32.41	6 6,000	3 3,000	3 3,000

For Jsw Energy Limited - strike price 550 expiring on 30DEC2025

Delta for 550 PE is -0.95

Historical price for 550 PE is as follows

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 64.95, which was -25.05 lower than the previous day. The implied volatity was 32.78, the open interest changed by -4 which decreased total open position to 565

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 90, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 569

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 90, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 568

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 103.35, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 569

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 93.9, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 569

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 95.5, which was 9.1 higher than the previous day. The implied volatity was 78.84, the open interest changed by 0 which decreased total open position to 569

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 86.4, which was 28.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 569

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 57.45, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 57.45, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 57.45, which was -2.45 lower than the previous day. The implied volatity was 30.84, the open interest changed by 0 which decreased total open position to 570

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 59.7, which was -2.05 lower than the previous day. The implied volatity was 32.75, the open interest changed by 0 which decreased total open position to 570

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 61.75, which was -0.1 lower than the previous day. The implied volatity was 35.74, the open interest changed by 0 which decreased total open position to 570

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 61.85, which was -8.6 lower than the previous day. The implied volatity was 34.92, the open interest changed by -1 which decreased total open position to 570

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 71.2, which was 4.85 higher than the previous day. The implied volatity was 35.53, the open interest changed by 494 which increased total open position to 571

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 66.5, which was 1.5 higher than the previous day. The implied volatity was 29.56, the open interest changed by 26 which increased total open position to 67

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 65, which was 20 higher than the previous day. The implied volatity was 37.98, the open interest changed by 0 which decreased total open position to 41

On 20 Nov JSWENERGY was trading at 504.85. The strike last trading price was 45, which was 6.1 higher than the previous day. The implied volatity was 26.78, the open interest changed by 6 which increased total open position to 40

On 19 Nov JSWENERGY was trading at 513.65. The strike last trading price was 38.9, which was 9.7 higher than the previous day. The implied volatity was 27.98, the open interest changed by 2 which increased total open position to 33

On 18 Nov JSWENERGY was trading at 526.95. The strike last trading price was 29, which was 1 higher than the previous day. The implied volatity was 27.40, the open interest changed by 5 which increased total open position to 28

On 17 Nov JSWENERGY was trading at 527.65. The strike last trading price was 28, which was -2.7 lower than the previous day. The implied volatity was 26.65, the open interest changed by 2 which increased total open position to 21

On 14 Nov JSWENERGY was trading at 528.80. The strike last trading price was 30.7, which was 2.6 higher than the previous day. The implied volatity was 29.86, the open interest changed by 4 which increased total open position to 19

On 13 Nov JSWENERGY was trading at 528.30. The strike last trading price was 28.1, which was -1.65 lower than the previous day. The implied volatity was 26.06, the open interest changed by 8 which increased total open position to 14

On 12 Nov JSWENERGY was trading at 528.05. The strike last trading price was 29.75, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov JSWENERGY was trading at 526.85. The strike last trading price was 29.75, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov JSWENERGY was trading at 522.50. The strike last trading price was 29.75, which was -0.9 lower than the previous day. The implied volatity was -, 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 29.75, which was -0.9 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 29.75, which was -0.9 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 29.75, which was -0.9 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 29.75, which was -0.9 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 29.75, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct JSWENERGY was trading at 538.15. The strike last trading price was 29.75, which was -0.9 lower than the previous day. The implied volatity was 32.73, the open interest changed by 1 which increased total open position to 6

On 29 Oct JSWENERGY was trading at 534.45. The strike last trading price was 30.65, which was -13.2 lower than the previous day. The implied volatity was 32.41, the open interest changed by 3 which increased total open position to 3

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