Historical option data for JSWENERGY
26 May 2026 04:10 PM IST
| JSWENERGY 30-Jun-2026 (34d) 550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.01
Theta: -0.26
Gamma: 0.0064
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 576.00 | 38 | 13.15 (52.92%) | 28.09 | 905 | 14 | 479 | |||||||||
| 25 May | 557.05 | 25.35 | 3.6 (16.55%) | 27.84 | 490 | -15 | 470 | |||||||||
| 22 May | 551.25 | 21.25 | -0.55 (-2.52%) | 26.51 | 420 | 64 | 486 | |||||||||
| 21 May | 548.45 | 21.35 | 5.25 (32.61%) | 28.57 | 553 | 94 | 420 | |||||||||
| 20 May | 537.10 | 15.75 | -0.3 (-1.87%) | 27.88 | 433 | 216 | 325 | |||||||||
| 19 May | 533.15 | 15.6 | -0.35 (-2.19%) | 30.38 | 87 | -9 | 112 | |||||||||
| 18 May | 529.05 | 16.85 | 4.2 (33.20%) | 32.7 | 185 | 14 | 121 | |||||||||
| 15 May | 515.05 | 12.4 | 0.35 (2.90%) | 33.36 | 47 | 1 | 108 | |||||||||
| 14 May | 512.80 | 11.85 | -0.25 (-2.07%) | 32.97 | 78 | 31 | 107 | |||||||||
| 13 May | 509.20 | 12.4 | -2.05 (-14.19%) | 35 | 56 | 11 | 76 | |||||||||
| 12 May | 517.95 | 14.45 | -24.55 (-62.95%) | 0 | 129 | 64 | 65 | |||||||||
| 11 May | 556.65 | 38.75 | 21.9 (129.97%) | 40.67 | 5 | 1 | 1 | |||||||||
| 8 May | 571.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 575.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 567.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 561.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 562.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 561.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 528.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 509.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 492.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 489.15 | 0 | 0 (0.00%) | 3.69 | 0 | 0 | 0 | |||||||||
| 8 Apr | 502.05 | 0 | 0 (0.00%) | 4.06 | 0 | 0 | 0 | |||||||||
For Jsw Energy Limited - strike price 550 expiring on 30JUN2026
Delta for 550 CE is 0.74
Historical price for 550 CE is as follows
On 26 May JSWENERGY was trading at 576.00. The strike last trading price was 38, which was 13.15 higher than the previous day. The implied volatity was 28.09, the open interest changed by 14 which increased total open position to 479
On 25 May JSWENERGY was trading at 557.05. The strike last trading price was 25.35, which was 3.6 higher than the previous day. The implied volatity was 27.84, the open interest changed by -15 which decreased total open position to 470
On 22 May JSWENERGY was trading at 551.25. The strike last trading price was 21.25, which was -0.55 lower than the previous day. The implied volatity was 26.51, the open interest changed by 64 which increased total open position to 486
On 21 May JSWENERGY was trading at 548.45. The strike last trading price was 21.35, which was 5.25 higher than the previous day. The implied volatity was 28.57, the open interest changed by 94 which increased total open position to 420
On 20 May JSWENERGY was trading at 537.10. The strike last trading price was 15.75, which was -0.3 lower than the previous day. The implied volatity was 27.88, the open interest changed by 216 which increased total open position to 325
On 19 May JSWENERGY was trading at 533.15. The strike last trading price was 15.6, which was -0.35 lower than the previous day. The implied volatity was 30.38, the open interest changed by -9 which decreased total open position to 112
On 18 May JSWENERGY was trading at 529.05. The strike last trading price was 16.85, which was 4.2 higher than the previous day. The implied volatity was 32.7, the open interest changed by 14 which increased total open position to 121
On 15 May JSWENERGY was trading at 515.05. The strike last trading price was 12.4, which was 0.35 higher than the previous day. The implied volatity was 33.36, the open interest changed by 1 which increased total open position to 108
On 14 May JSWENERGY was trading at 512.80. The strike last trading price was 11.85, which was -0.25 lower than the previous day. The implied volatity was 32.97, the open interest changed by 31 which increased total open position to 107
On 13 May JSWENERGY was trading at 509.20. The strike last trading price was 12.4, which was -2.05 lower than the previous day. The implied volatity was 35, the open interest changed by 11 which increased total open position to 76
On 12 May JSWENERGY was trading at 517.95. The strike last trading price was 14.45, which was -24.55 lower than the previous day. The implied volatity was 0, the open interest changed by 64 which increased total open position to 65
On 11 May JSWENERGY was trading at 556.65. The strike last trading price was 38.75, which was 21.9 higher than the previous day. The implied volatity was 40.67, the open interest changed by 1 which increased total open position to 1
On 8 May JSWENERGY was trading at 571.20. 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 7 May JSWENERGY was trading at 575.90. 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 6 May JSWENERGY was trading at 567.90. 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 5 May JSWENERGY was trading at 561.95. 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 4 May JSWENERGY was trading at 562.30. 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 30 Apr JSWENERGY was trading at 561.15. 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 15 Apr JSWENERGY was trading at 528.20. 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 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 492.10. 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 9 Apr JSWENERGY was trading at 489.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.69, 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 0, which was 0 lower than the previous day. The implied volatity was 4.06, the open interest changed by 0 which decreased total open position to 0
| JSWENERGY 30-Jun-2026 (34d) 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0.01
Theta: -0.2
Gamma: 0.00614
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 576.00 | 10 | -7 (-41.18%) | 30.33 | 589 | -4 | 285 |
| 25 May | 557.05 | 16 | -3 (-15.79%) | 29.96 | 318 | 63 | 290 |
| 22 May | 551.25 | 20 | -1 (-4.76%) | 30.56 | 185 | 74 | 226 |
| 21 May | 548.45 | 22.05 | -6.95 (-23.97%) | 31.24 | 123 | 72 | 149 |
| 20 May | 537.10 | 28.75 | -2.25 (-7.26%) | 32.26 | 75 | 39 | 78 |
| 19 May | 533.15 | 30.6 | -17.4 (-36.25%) | 33.99 | 6 | -2 | 40 |
| 18 May | 529.05 | 48.2 | 48.2 (0.00%) | - | 0 | 0 | 42 |
| 15 May | 515.05 | 48.2 | 0 (0.00%) | 39.23 | 0 | 0 | 42 |
| 14 May | 512.80 | 48.2 | 2.8 (6.17%) | 39.23 | 6 | 0 | 47 |
| 13 May | 509.20 | 45.4 | 2.25 (5.21%) | 0 | 1 | 0 | 47 |
| 12 May | 517.95 | 43.15 | 21.7 (101.17%) | 36.6 | 47 | 46 | 46 |
| 11 May | 556.65 | 21.45 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 8 May | 571.20 | 21.45 | 21.45 | - | 0 | 0 | 0 |
| 7 May | 575.90 | 21.45 | 21.45 (-24.60%) | 36.91 | 0 | 0 | 0 |
| 6 May | 567.90 | 21.45 | -7 (-24.60%) | 36.91 | 1 | 0 | 1 |
| 5 May | 561.95 | 28.45 | 0 (0.00%) | - | 0 | 0 | 1 |
| 4 May | 562.30 | 28.45 | 0 (0.00%) | - | 0 | 0 | 1 |
| 30 Apr | 561.15 | 28.45 | 0 (0.00%) | 38.31 | 0 | 0 | 1 |
| 15 Apr | 528.20 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 509.60 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 492.10 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 489.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 502.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 550 expiring on 30JUN2026
Delta for 550 PE is -0.28
Historical price for 550 PE is as follows
On 26 May JSWENERGY was trading at 576.00. The strike last trading price was 10, which was -7 lower than the previous day. The implied volatity was 30.33, the open interest changed by -4 which decreased total open position to 285
On 25 May JSWENERGY was trading at 557.05. The strike last trading price was 16, which was -3 lower than the previous day. The implied volatity was 29.96, the open interest changed by 63 which increased total open position to 290
On 22 May JSWENERGY was trading at 551.25. The strike last trading price was 20, which was -1 lower than the previous day. The implied volatity was 30.56, the open interest changed by 74 which increased total open position to 226
On 21 May JSWENERGY was trading at 548.45. The strike last trading price was 22.05, which was -6.95 lower than the previous day. The implied volatity was 31.24, the open interest changed by 72 which increased total open position to 149
On 20 May JSWENERGY was trading at 537.10. The strike last trading price was 28.75, which was -2.25 lower than the previous day. The implied volatity was 32.26, the open interest changed by 39 which increased total open position to 78
On 19 May JSWENERGY was trading at 533.15. The strike last trading price was 30.6, which was -17.4 lower than the previous day. The implied volatity was 33.99, the open interest changed by -2 which decreased total open position to 40
On 18 May JSWENERGY was trading at 529.05. The strike last trading price was 48.2, which was 48.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 15 May JSWENERGY was trading at 515.05. The strike last trading price was 48.2, which was 0 lower than the previous day. The implied volatity was 39.23, the open interest changed by 0 which decreased total open position to 42
On 14 May JSWENERGY was trading at 512.80. The strike last trading price was 48.2, which was 2.8 higher than the previous day. The implied volatity was 39.23, the open interest changed by 0 which decreased total open position to 47
On 13 May JSWENERGY was trading at 509.20. The strike last trading price was 45.4, which was 2.25 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 47
On 12 May JSWENERGY was trading at 517.95. The strike last trading price was 43.15, which was 21.7 higher than the previous day. The implied volatity was 36.6, the open interest changed by 46 which increased total open position to 46
On 11 May JSWENERGY was trading at 556.65. The strike last trading price was 21.45, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May JSWENERGY was trading at 571.20. The strike last trading price was 21.45, which was 21.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May JSWENERGY was trading at 575.90. The strike last trading price was 21.45, which was 21.45 higher than the previous day. The implied volatity was 36.91, the open interest changed by 0 which decreased total open position to 0
On 6 May JSWENERGY was trading at 567.90. The strike last trading price was 21.45, which was -7 lower than the previous day. The implied volatity was 36.91, the open interest changed by 0 which decreased total open position to 1
On 5 May JSWENERGY was trading at 561.95. The strike last trading price was 28.45, 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 4 May JSWENERGY was trading at 562.30. The strike last trading price was 28.45, 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 30 Apr JSWENERGY was trading at 561.15. The strike last trading price was 28.45, which was 0 lower than the previous day. The implied volatity was 38.31, the open interest changed by 0 which decreased total open position to 1
On 15 Apr JSWENERGY was trading at 528.20. 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 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 492.10. 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 9 Apr JSWENERGY was trading at 489.15. 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 8 Apr JSWENERGY was trading at 502.05. 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
