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 570 CE
Delta: 0.05 Vega: 0.11 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	482.20	0.85 ₹ 850	0.4 400.00	42.06	105 1,05,000	24 24,000	127 1,27,000
11 Dec	457.80	0.45 ₹ 450	0.05 50.00	-	0 0	0 0	103 1,03,000
10 Dec	451.15	0.45 ₹ 450	0.05 50.00	48.58	12 12,000	6 6,000	103 1,03,000
9 Dec	451.20	0.4 ₹ 400	0 0.00	45.77	4 4,000	0 0	100 1,00,000
8 Dec	453.85	0.4 ₹ 400	0.05 50.00	44.54	16 16,000	-8 -8,000	100 1,00,000
5 Dec	461.95	0.35 ₹ 350	-0.85 -850.00	37.10	65 65,000	-8 -8,000	106 1,06,000
4 Dec	459.85	1.2 ₹ 1,200	0.7 700.00	46.42	30 30,000	0 0	125 1,25,000
3 Dec	470.20	0.5 ₹ 500	0 0.00	-	0 0	2 2,000	0 0
2 Dec	484.15	0.5 ₹ 500	0 0.00	30.00	13 13,000	1 1,000	124 1,24,000
1 Dec	491.80	0.5 ₹ 500	-0.05 -50.00	26.98	32 32,000	4 4,000	133 1,33,000
28 Nov	488.65	0.55 ₹ 550	0 0.00	26.76	12 12,000	-2 -2,000	129 1,29,000
27 Nov	488.00	0.55 ₹ 550	-0.15 -150.00	26.40	58 58,000	27 27,000	150 1,50,000
26 Nov	487.25	0.75 ₹ 750	0.1 100.00	27.89	127 1,27,000	14 14,000	120 1,20,000
25 Nov	476.60	0.65 ₹ 650	-0.35 -350.00	30.01	111 1,11,000	12 12,000	106 1,06,000
24 Nov	481.00	1 ₹ 1,000	-0.25 -250.00	30.93	60 60,000	-1 -1,000	94 94,000
21 Nov	484.55	1.2 ₹ 1,200	-1.25 -1250.00	29.03	158 1,58,000	-11 -11,000	95 95,000
20 Nov	504.85	2.35 ₹ 2,350	-1.15 -1150.00	26.88	120 1,20,000	36 36,000	106 1,06,000
19 Nov	513.65	3.5 ₹ 3,500	-1.9 -1900.00	26.39	123 1,23,000	22 22,000	68 68,000
18 Nov	526.95	5.55 ₹ 5,550	-0.6 -600.00	24.59	33 33,000	14 14,000	46 46,000

17 Nov	527.65	6.15 ₹ 6,150	0.1 100.00	24.90	24 24,000	21 21,000	32 32,000
14 Nov	528.80	6.05 ₹ 6,050	-0.95 -950.00	23.74	15 15,000	1 1,000	11 11,000
13 Nov	528.30	7 ₹ 7,000	-8 -8000.00	25.05	1 1,000	0 0	10 10,000
12 Nov	528.05	15 ₹ 15,000	-13.15 -13150.00	-	0 0	0 0	0 0
11 Nov	526.85	15 ₹ 15,000	-13.15 -13150.00	-	0 0	0 0	0 0
10 Nov	522.50	15 ₹ 15,000	-13.15 -13150.00	-	0 0	0 0	0 0
7 Nov	519.15	15 ₹ 15,000	-13.15 -13150.00	-	0 0	0 0	0 0
6 Nov	517.35	15 ₹ 15,000	-13.15 -13150.00	-	0 0	0 0	0 0
4 Nov	528.10	15 ₹ 15,000	-13.15 -13150.00	-	0 0	0 0	0 0
3 Nov	532.90	15 ₹ 15,000	-13.15 -13150.00	-	0 0	0 0	0 0
31 Oct	527.45	15 ₹ 15,000	-13.15 -13150.00	-	0 0	10 10,000	0 0
30 Oct	538.15	15 ₹ 15,000	-13.15 -13150.00	27.08	10 10,000	0 0	0 0
29 Oct	534.45	28.15 ₹ 28,150	0 0.00	3.17	0 0	0 0	0 0

For Jsw Energy Limited - strike price 570 expiring on 30DEC2025

Delta for 570 CE is 0.05

Historical price for 570 CE is as follows

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 0.85, which was 0.4 higher than the previous day. The implied volatity was 42.06, the open interest changed by 24 which increased total open position to 127

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 103

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 48.58, the open interest changed by 6 which increased total open position to 103

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 45.77, the open interest changed by 0 which decreased total open position to 100

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 44.54, the open interest changed by -8 which decreased total open position to 100

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 0.35, which was -0.85 lower than the previous day. The implied volatity was 37.10, the open interest changed by -8 which decreased total open position to 106

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 1.2, which was 0.7 higher than the previous day. The implied volatity was 46.42, the open interest changed by 0 which decreased total open position to 125

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 30.00, the open interest changed by 1 which increased total open position to 124

On 1 Dec JSWENERGY was trading at 491.80. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 26.98, the open interest changed by 4 which increased total open position to 133

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 26.76, the open interest changed by -2 which decreased total open position to 129

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 26.40, the open interest changed by 27 which increased total open position to 150

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 0.75, which was 0.1 higher than the previous day. The implied volatity was 27.89, the open interest changed by 14 which increased total open position to 120

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 30.01, the open interest changed by 12 which increased total open position to 106

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 30.93, the open interest changed by -1 which decreased total open position to 94

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 1.2, which was -1.25 lower than the previous day. The implied volatity was 29.03, the open interest changed by -11 which decreased total open position to 95

On 20 Nov JSWENERGY was trading at 504.85. The strike last trading price was 2.35, which was -1.15 lower than the previous day. The implied volatity was 26.88, the open interest changed by 36 which increased total open position to 106

On 19 Nov JSWENERGY was trading at 513.65. The strike last trading price was 3.5, which was -1.9 lower than the previous day. The implied volatity was 26.39, the open interest changed by 22 which increased total open position to 68

On 18 Nov JSWENERGY was trading at 526.95. The strike last trading price was 5.55, which was -0.6 lower than the previous day. The implied volatity was 24.59, the open interest changed by 14 which increased total open position to 46

On 17 Nov JSWENERGY was trading at 527.65. The strike last trading price was 6.15, which was 0.1 higher than the previous day. The implied volatity was 24.90, the open interest changed by 21 which increased total open position to 32

On 14 Nov JSWENERGY was trading at 528.80. The strike last trading price was 6.05, which was -0.95 lower than the previous day. The implied volatity was 23.74, the open interest changed by 1 which increased total open position to 11

On 13 Nov JSWENERGY was trading at 528.30. The strike last trading price was 7, which was -8 lower than the previous day. The implied volatity was 25.05, the open interest changed by 0 which decreased total open position to 10

On 12 Nov JSWENERGY was trading at 528.05. The strike last trading price was 15, which was -13.15 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 15, which was -13.15 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 15, which was -13.15 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 15, which was -13.15 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 15, which was -13.15 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 15, which was -13.15 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 15, which was -13.15 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 15, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 30 Oct JSWENERGY was trading at 538.15. The strike last trading price was 15, which was -13.15 lower than the previous day. The implied volatity was 27.08, the open interest changed by 0 which decreased total open position to 0

On 29 Oct JSWENERGY was trading at 534.45. The strike last trading price was 28.15, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0

JSWENERGY 30DEC2025 570 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	482.20	81.65 ₹ 81,650	-4.35 -4350.00	-	0 0	0 0	12 12,000
11 Dec	457.80	81.65 ₹ 81,650	-4.35 -4350.00	-	0 0	0 0	12 12,000
10 Dec	451.15	81.65 ₹ 81,650	-4.35 -4350.00	-	0 0	0 0	12 12,000
9 Dec	451.20	81.65 ₹ 81,650	-4.35 -4350.00	-	0 0	0 0	0 0
8 Dec	453.85	81.65 ₹ 81,650	-4.35 -4350.00	-	0 0	0 0	12 12,000
5 Dec	461.95	81.65 ₹ 81,650	-4.35 -4350.00	-	0 0	0 0	0 0
4 Dec	459.85	81.65 ₹ 81,650	-4.35 -4350.00	-	0 0	0 0	0 0
3 Dec	470.20	81.65 ₹ 81,650	-4.35 -4350.00	-	0 0	0 0	0 0
2 Dec	484.15	81.65 ₹ 81,650	-4.35 -4350.00	-	0 0	0 0	0 0
1 Dec	491.80	81.65 ₹ 81,650	-4.35 -4350.00	-	0 0	0 0	0 0
28 Nov	488.65	81.65 ₹ 81,650	-4.35 -4350.00	-	0 0	11 11,000	0 0
27 Nov	488.00	81.65 ₹ 81,650	-4.35 -4350.00	43.20	18 18,000	10 10,000	11 11,000
26 Nov	487.25	86 ₹ 86,000	30.15 30150.00	-	0 0	1 1,000	0 0
25 Nov	476.60	86 ₹ 86,000	30.15 30150.00	-	1 1,000	0 0	0 0
24 Nov	481.00	55.85 ₹ 55,850	0 0.00	-	0 0	0 0	0 0
21 Nov	484.55	55.85 ₹ 55,850	0 0.00	-	0 0	0 0	0 0
20 Nov	504.85	55.85 ₹ 55,850	0 0.00	-	0 0	0 0	0 0
19 Nov	513.65	55.85 ₹ 55,850	0 0.00	-	0 0	0 0	0 0
18 Nov	526.95	55.85 ₹ 55,850	0 0.00	-	0 0	0 0	0 0
17 Nov	527.65	55.85 ₹ 55,850	0 0.00	-	0 0	0 0	0 0
14 Nov	528.80	55.85 ₹ 55,850	0 0.00	-	0 0	0 0	0 0
13 Nov	528.30	55.85 ₹ 55,850	0 0.00	-	0 0	0 0	0 0
12 Nov	528.05	55.85 ₹ 55,850	0 0.00	-	0 0	0 0	0 0
11 Nov	526.85	55.85 ₹ 55,850	0 0.00	-	0 0	0 0	0 0
10 Nov	522.50	55.85 ₹ 55,850	0 0.00	-	0 0	0 0	0 0
7 Nov	519.15	55.85 ₹ 55,850	0 0.00	-	0 0	0 0	0 0
6 Nov	517.35	55.85 ₹ 55,850	0 0.00	-	0 0	0 0	0 0
4 Nov	528.10	55.85 ₹ 55,850	0 0.00	-	0 0	0 0	0 0
3 Nov	532.90	55.85 ₹ 55,850	0 0.00	-	0 0	0 0	0 0
31 Oct	527.45	55.85 ₹ 55,850	0 0.00	-	0 0	0 0	0 0
30 Oct	538.15	55.85 ₹ 55,850	0 0.00	-	0 0	0 0	0 0
29 Oct	534.45	55.85 ₹ 55,850	0 0.00	-	0 0	0 0	0 0

For Jsw Energy Limited - strike price 570 expiring on 30DEC2025

Delta for 570 PE is -

Historical price for 570 PE is as follows

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 81.65, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 81.65, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 81.65, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Dec JSWENERGY was trading at 451.20. The strike last trading price was 81.65, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 81.65, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 81.65, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 81.65, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 81.65, which was -4.35 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 81.65, which was -4.35 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 81.65, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 81.65, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 81.65, which was -4.35 lower than the previous day. The implied volatity was 43.20, the open interest changed by 10 which increased total open position to 11

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 86, which was 30.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 86, which was 30.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 55.85, 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 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 55.85, 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 Nov JSWENERGY was trading at 504.85. The strike last trading price was 55.85, 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 Nov JSWENERGY was trading at 513.65. The strike last trading price was 55.85, 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 Nov JSWENERGY was trading at 526.95. The strike last trading price was 55.85, 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 Nov JSWENERGY was trading at 527.65. The strike last trading price was 55.85, 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 14 Nov JSWENERGY was trading at 528.80. The strike last trading price was 55.85, 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 Nov JSWENERGY was trading at 528.30. The strike last trading price was 55.85, 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 Nov JSWENERGY was trading at 528.05. The strike last trading price was 55.85, 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 11 Nov JSWENERGY was trading at 526.85. The strike last trading price was 55.85, 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 Nov JSWENERGY was trading at 522.50. The strike last trading price was 55.85, 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 Nov JSWENERGY was trading at 519.15. The strike last trading price was 55.85, 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 Nov JSWENERGY was trading at 517.35. The strike last trading price was 55.85, 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 Nov JSWENERGY was trading at 528.10. The strike last trading price was 55.85, 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 3 Nov JSWENERGY was trading at 532.90. The strike last trading price was 55.85, 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 31 Oct JSWENERGY was trading at 527.45. The strike last trading price was 55.85, 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 Oct JSWENERGY was trading at 538.15. The strike last trading price was 55.85, 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 29 Oct JSWENERGY was trading at 534.45. The strike last trading price was 55.85, 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

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