JSWENERGY
Jsw Energy Limited
Historical option data for JSWENERGY
07 May 2026 11:56 AM IST
| JSWENERGY 26-May-2026 (19d) 560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.01
Theta: -0.51
Gamma: 0.00781
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 572.20 | 26.2 | 1.25 (5.01%) | 36.94 | 314 | 5 | 624 | |||||||||
| 6 May | 567.90 | 25.25 | 2.25 (9.78%) | 38.39 | 421 | -6 | 622 | |||||||||
| 5 May | 561.95 | 23.05 | -1 (-4.16%) | 39.07 | 512 | -1 | 627 | |||||||||
| 4 May | 562.30 | 24.95 | -0.6000000000000014 (-2.35%) | 38.41 | 664 | 145 | 632 | |||||||||
| 30 Apr | 561.15 | 25.5 | -0.05000000000000071 (-0.20%) | 40.27 | 788 | 85 | 572 | |||||||||
| 29 Apr | 560.40 | 24.75 | -14.100000000000001 (-36.29%) | 40.54 | 439 | 19 | 486 | |||||||||
| 28 Apr | 580.90 | 38.45 | 3.950000000000003 (11.45%) | 40.49 | 567 | 119 | 467 | |||||||||
| 27 Apr | 573.80 | 34.5 | 13.8 (66.67%) | 39.3 | 1,625 | 55 | 348 | |||||||||
| 24 Apr | 544.95 | 20.1 | -5.949999999999999 (-22.84%) | 39.2 | 321 | 19 | 296 | |||||||||
| 23 Apr | 561.40 | 26.1 | -1.5499999999999972 (-5.61%) | 35.85 | 593 | -17 | 280 | |||||||||
| 22 Apr | 560.55 | 27.9 | 7.549999999999997 (37.10%) | 37.82 | 770 | 66 | 293 | |||||||||
| 21 Apr | 546.65 | 20.4 | 2.099999999999998 (11.48%) | 36.99 | 329 | 13 | 226 | |||||||||
| 20 Apr | 543.05 | 16.9 | 1.4999999999999982 (9.74%) | 34.68 | 284 | 194 | 213 | |||||||||
| 17 Apr | 538.05 | 15.4 | -1.299999999999999 (-7.78%) | 32.61 | 14 | 5 | 19 | |||||||||
| 16 Apr | 535.95 | 16.65 | 2.4499999999999993 (17.25%) | 35.45 | 9 | 4 | 13 | |||||||||
| 15 Apr | 528.20 | 14.2 | 4.25 (42.71%) | 35.51 | 15 | 4 | 7 | |||||||||
| 13 Apr | 509.60 | 9.95 | 4.1499999999999995 (71.55%) | 37.49 | 2 | 1 | 3 | |||||||||
| 10 Apr | 488.85 | 5.8 | -14.149999999999999 (-70.93%) | 36.99 | 2 | 0 | 0 | |||||||||
| 23 Mar | 482.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 507.05 | 0 | 0 (0.00%) | 4.6 | 0 | 0 | 0 | |||||||||
| 19 Mar | 505.90 | 0 | 0 (0.00%) | 4.62 | 0 | 0 | 0 | |||||||||
| 18 Mar | 509.10 | 0 | 0 (0.00%) | 4.5 | 0 | 0 | 0 | |||||||||
| 17 Mar | 505.80 | 0 | 0 (0.00%) | 4.53 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 505.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 512.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 518.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Jsw Energy Limited - strike price 560 expiring on 26MAY2026
Delta for 560 CE is 0.62
Historical price for 560 CE is as follows
On 7 May JSWENERGY was trading at 572.20. The strike last trading price was 26.2, which was 1.25 higher than the previous day. The implied volatity was 36.94, the open interest changed by 5 which increased total open position to 624
On 6 May JSWENERGY was trading at 567.90. The strike last trading price was 25.25, which was 2.25 higher than the previous day. The implied volatity was 38.39, the open interest changed by -6 which decreased total open position to 622
On 5 May JSWENERGY was trading at 561.95. The strike last trading price was 23.05, which was -1 lower than the previous day. The implied volatity was 39.07, the open interest changed by -1 which decreased total open position to 627
On 4 May JSWENERGY was trading at 562.30. The strike last trading price was 24.95, which was -0.6000000000000014 lower than the previous day. The implied volatity was 38.41, the open interest changed by 145 which increased total open position to 632
On 30 Apr JSWENERGY was trading at 561.15. The strike last trading price was 25.5, which was -0.05000000000000071 lower than the previous day. The implied volatity was 40.27, the open interest changed by 85 which increased total open position to 572
On 29 Apr JSWENERGY was trading at 560.40. The strike last trading price was 24.75, which was -14.100000000000001 lower than the previous day. The implied volatity was 40.54, the open interest changed by 19 which increased total open position to 486
On 28 Apr JSWENERGY was trading at 580.90. The strike last trading price was 38.45, which was 3.950000000000003 higher than the previous day. The implied volatity was 40.49, the open interest changed by 119 which increased total open position to 467
On 27 Apr JSWENERGY was trading at 573.80. The strike last trading price was 34.5, which was 13.8 higher than the previous day. The implied volatity was 39.3, the open interest changed by 55 which increased total open position to 348
On 24 Apr JSWENERGY was trading at 544.95. The strike last trading price was 20.1, which was -5.949999999999999 lower than the previous day. The implied volatity was 39.2, the open interest changed by 19 which increased total open position to 296
On 23 Apr JSWENERGY was trading at 561.40. The strike last trading price was 26.1, which was -1.5499999999999972 lower than the previous day. The implied volatity was 35.85, the open interest changed by -17 which decreased total open position to 280
On 22 Apr JSWENERGY was trading at 560.55. The strike last trading price was 27.9, which was 7.549999999999997 higher than the previous day. The implied volatity was 37.82, the open interest changed by 66 which increased total open position to 293
On 21 Apr JSWENERGY was trading at 546.65. The strike last trading price was 20.4, which was 2.099999999999998 higher than the previous day. The implied volatity was 36.99, the open interest changed by 13 which increased total open position to 226
On 20 Apr JSWENERGY was trading at 543.05. The strike last trading price was 16.9, which was 1.4999999999999982 higher than the previous day. The implied volatity was 34.68, the open interest changed by 194 which increased total open position to 213
On 17 Apr JSWENERGY was trading at 538.05. The strike last trading price was 15.4, which was -1.299999999999999 lower than the previous day. The implied volatity was 32.61, the open interest changed by 5 which increased total open position to 19
On 16 Apr JSWENERGY was trading at 535.95. The strike last trading price was 16.65, which was 2.4499999999999993 higher than the previous day. The implied volatity was 35.45, the open interest changed by 4 which increased total open position to 13
On 15 Apr JSWENERGY was trading at 528.20. The strike last trading price was 14.2, which was 4.25 higher than the previous day. The implied volatity was 35.51, the open interest changed by 4 which increased total open position to 7
On 13 Apr JSWENERGY was trading at 509.60. The strike last trading price was 9.95, which was 4.1499999999999995 higher than the previous day. The implied volatity was 37.49, the open interest changed by 1 which increased total open position to 3
On 10 Apr JSWENERGY was trading at 488.85. The strike last trading price was 5.8, which was -14.149999999999999 lower than the previous day. The implied volatity was 36.99, 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 -, 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 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 4.6, 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 4.62, 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 4.5, 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 4.53, 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
| JSWENERGY 26-May-2026 (19d) 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.01
Theta: -0.45
Gamma: 0.00746
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 572.20 | 14.5 | -1.4499999999999993 (-9.09%) | 38.82 | 281 | -25 | 264 |
| 6 May | 567.90 | 16 | -2.5 (-13.51%) | 37.19 | 318 | -3 | 289 |
| 5 May | 561.95 | 18.15 | -1.0500000000000007 (-5.47%) | 37.02 | 199 | 36 | 292 |
| 4 May | 562.30 | 18.15 | -2.650000000000002 (-12.74%) | 38.74 | 351 | 161 | 263 |
| 30 Apr | 561.15 | 20.45 | -3.1000000000000014 (-13.16%) | 36.37 | 342 | 65 | 167 |
| 29 Apr | 560.40 | 23.9 | 9.049999999999999 (60.94%) | 39.39 | 241 | 10 | 102 |
| 28 Apr | 580.90 | 14.9 | -4.249999999999998 (-22.19%) | 39.43 | 137 | 7 | 94 |
| 27 Apr | 573.80 | 18.45 | -11.350000000000001 (-38.09%) | 40.74 | 230 | 33 | 87 |
| 24 Apr | 544.95 | 29.8 | 5.199999999999999 (21.14%) | 38.65 | 33 | -8 | 62 |
| 23 Apr | 561.40 | 24.25 | 0.9499999999999993 (4.08%) | 38.85 | 85 | 22 | 71 |
| 22 Apr | 560.55 | 22.95 | -6.25 (-21.40%) | 36.7 | 38 | 22 | 48 |
| 21 Apr | 546.65 | 29.2 | 0.4499999999999993 (1.57%) | 35.5 | 60 | 19 | 25 |
| 20 Apr | 543.05 | 28.75 | -6.25 (-17.86%) | 32.73 | 2 | 1 | 6 |
| 17 Apr | 538.05 | 35 | -8 (-18.60%) | 33.05 | 2 | 0 | 3 |
| 16 Apr | 535.95 | 43 | 43 (-21.75%) | 33.83 | 0 | 0 | 3 |
| 15 Apr | 528.20 | 43 | -11.950000000000003 (-21.75%) | 33.83 | 2 | 0 | 3 |
| 13 Apr | 509.60 | 54.95 | -25.549999999999997 (-31.74%) | 39.45 | 4 | 3 | 3 |
| 10 Apr | 488.85 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 482.70 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 507.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 505.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 509.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 505.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 505.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 512.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 518.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 560 expiring on 26MAY2026
Delta for 560 PE is -0.38
Historical price for 560 PE is as follows
On 7 May JSWENERGY was trading at 572.20. The strike last trading price was 14.5, which was -1.4499999999999993 lower than the previous day. The implied volatity was 38.82, the open interest changed by -25 which decreased total open position to 264
On 6 May JSWENERGY was trading at 567.90. The strike last trading price was 16, which was -2.5 lower than the previous day. The implied volatity was 37.19, the open interest changed by -3 which decreased total open position to 289
On 5 May JSWENERGY was trading at 561.95. The strike last trading price was 18.15, which was -1.0500000000000007 lower than the previous day. The implied volatity was 37.02, the open interest changed by 36 which increased total open position to 292
On 4 May JSWENERGY was trading at 562.30. The strike last trading price was 18.15, which was -2.650000000000002 lower than the previous day. The implied volatity was 38.74, the open interest changed by 161 which increased total open position to 263
On 30 Apr JSWENERGY was trading at 561.15. The strike last trading price was 20.45, which was -3.1000000000000014 lower than the previous day. The implied volatity was 36.37, the open interest changed by 65 which increased total open position to 167
On 29 Apr JSWENERGY was trading at 560.40. The strike last trading price was 23.9, which was 9.049999999999999 higher than the previous day. The implied volatity was 39.39, the open interest changed by 10 which increased total open position to 102
On 28 Apr JSWENERGY was trading at 580.90. The strike last trading price was 14.9, which was -4.249999999999998 lower than the previous day. The implied volatity was 39.43, the open interest changed by 7 which increased total open position to 94
On 27 Apr JSWENERGY was trading at 573.80. The strike last trading price was 18.45, which was -11.350000000000001 lower than the previous day. The implied volatity was 40.74, the open interest changed by 33 which increased total open position to 87
On 24 Apr JSWENERGY was trading at 544.95. The strike last trading price was 29.8, which was 5.199999999999999 higher than the previous day. The implied volatity was 38.65, the open interest changed by -8 which decreased total open position to 62
On 23 Apr JSWENERGY was trading at 561.40. The strike last trading price was 24.25, which was 0.9499999999999993 higher than the previous day. The implied volatity was 38.85, the open interest changed by 22 which increased total open position to 71
On 22 Apr JSWENERGY was trading at 560.55. The strike last trading price was 22.95, which was -6.25 lower than the previous day. The implied volatity was 36.7, the open interest changed by 22 which increased total open position to 48
On 21 Apr JSWENERGY was trading at 546.65. The strike last trading price was 29.2, which was 0.4499999999999993 higher than the previous day. The implied volatity was 35.5, the open interest changed by 19 which increased total open position to 25
On 20 Apr JSWENERGY was trading at 543.05. The strike last trading price was 28.75, which was -6.25 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 17 Apr JSWENERGY was trading at 538.05. The strike last trading price was 35, which was -8 lower than the previous day. The implied volatity was 33.05, the open interest changed by 0 which decreased total open position to 3
On 16 Apr JSWENERGY was trading at 535.95. The strike last trading price was 43, which was 43 higher than the previous day. The implied volatity was 33.83, the open interest changed by 0 which decreased total open position to 3
On 15 Apr JSWENERGY was trading at 528.20. The strike last trading price was 43, which was -11.950000000000003 lower than the previous day. The implied volatity was 33.83, the open interest changed by 0 which decreased total open position to 3
On 13 Apr JSWENERGY was trading at 509.60. The strike last trading price was 54.95, which was -25.549999999999997 lower than the previous day. The implied volatity was 39.45, the open interest changed by 3 which increased total open position to 3
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 23 Mar JSWENERGY was trading at 482.70. 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 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
