Historical option data for JSWENERGY
22 Jun 2026 01:19 PM IST
| JSWENERGY 28-Jul-2026 (36d) 570 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.01
Theta: -0.36
Gamma: 0.00594
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 581.75 | 34.85 | 7.85 (29.07%) | 34.31 | 38 | -8 | 27 | |||||||||
| 19 Jun | 570.10 | 27.4 | -3.6 (-11.61%) | 32.32 | 17 | 7 | 34 | |||||||||
| 18 Jun | 575.55 | 30.75 | 1.75 (6.03%) | 33.73 | 16 | -8 | 27 | |||||||||
| 17 Jun | 572.00 | 28 | 6 (27.27%) | 33.05 | 112 | 32 | 35 | |||||||||
| 16 Jun | 562.05 | 22.45 | 0.45 (2.05%) | 29.37 | 3 | 0 | 3 | |||||||||
| 15 Jun | 566.25 | 22.45 | -2.55 (-10.20%) | 29.37 | 3 | 2 | 3 | |||||||||
| 12 Jun | 559.35 | 25 | 0 (0.00%) | 37.84 | 1 | 0 | 1 | |||||||||
| 11 Jun | 552.25 | 25 | -33.75 (-57.45%) | 37.84 | 1 | 1 | 1 | |||||||||
| 10 Jun | 560.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 570.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 570.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 584.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 590.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 580.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 588.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 583.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 595.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 602.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 576.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Energy Limited - strike price 570 expiring on 28JUL2026
Delta for 570 CE is 0.63
Historical price for 570 CE is as follows
On 22 Jun JSWENERGY was trading at 581.75. The strike last trading price was 34.85, which was 7.85 higher than the previous day. The implied volatity was 34.31, the open interest changed by -8 which decreased total open position to 27
On 19 Jun JSWENERGY was trading at 570.10. The strike last trading price was 27.4, which was -3.6 lower than the previous day. The implied volatity was 32.32, the open interest changed by 7 which increased total open position to 34
On 18 Jun JSWENERGY was trading at 575.55. The strike last trading price was 30.75, which was 1.75 higher than the previous day. The implied volatity was 33.73, the open interest changed by -8 which decreased total open position to 27
On 17 Jun JSWENERGY was trading at 572.00. The strike last trading price was 28, which was 6 higher than the previous day. The implied volatity was 33.05, the open interest changed by 32 which increased total open position to 35
On 16 Jun JSWENERGY was trading at 562.05. The strike last trading price was 22.45, which was 0.45 higher than the previous day. The implied volatity was 29.37, the open interest changed by 0 which decreased total open position to 3
On 15 Jun JSWENERGY was trading at 566.25. The strike last trading price was 22.45, which was -2.55 lower than the previous day. The implied volatity was 29.37, the open interest changed by 2 which increased total open position to 3
On 12 Jun JSWENERGY was trading at 559.35. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was 37.84, the open interest changed by 0 which decreased total open position to 1
On 11 Jun JSWENERGY was trading at 552.25. The strike last trading price was 25, which was -33.75 lower than the previous day. The implied volatity was 37.84, the open interest changed by 1 which increased total open position to 1
On 10 Jun JSWENERGY was trading at 560.65. 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 Jun JSWENERGY was trading at 570.40. 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 Jun JSWENERGY was trading at 570.95. 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 5 Jun JSWENERGY was trading at 584.20. 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 4 Jun JSWENERGY was trading at 590.05. 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 3 Jun JSWENERGY was trading at 580.20. 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 2 Jun JSWENERGY was trading at 588.55. 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 1 Jun JSWENERGY was trading at 583.45. 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 29 May JSWENERGY was trading at 595.05. 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 27 May JSWENERGY was trading at 602.05. 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 26 May JSWENERGY was trading at 576.00. 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 28-Jul-2026 (36d) 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.01
Theta: -0.24
Gamma: 0.00674
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 581.75 | 16 | -7.6 (-32.20%) | 30.82 | 53 | 28 | 83 |
| 19 Jun | 570.10 | 23.6 | 4.85 (25.87%) | 32.37 | 18 | -1 | 55 |
| 18 Jun | 575.55 | 18.65 | -2.65 (-12.44%) | 29.9 | 23 | 14 | 56 |
| 17 Jun | 572.00 | 22.15 | -6.55 (-22.82%) | 32.06 | 8 | 6 | 41 |
| 16 Jun | 562.05 | 28.7 | 28.7 (-7.42%) | 35.74 | 2 | 0 | 35 |
| 15 Jun | 566.25 | 28.7 | -2.3 (-7.42%) | 35.74 | 2 | 0 | 35 |
| 12 Jun | 559.35 | 30.65 | 4.65 (17.88%) | 31.48 | 1 | 0 | 35 |
| 11 Jun | 552.25 | 26 | -4.2 (-13.91%) | 31.92 | 1 | 1 | 35 |
| 10 Jun | 560.65 | 30.15 | 6.05 (25.10%) | 33.98 | 4 | -2 | 34 |
| 9 Jun | 570.40 | 25 | 0 (0.00%) | 32.89 | 30 | 13 | 21 |
| 8 Jun | 570.95 | 25 | 2 (8.70%) | 32.93 | 17 | 1 | 8 |
| 5 Jun | 584.20 | 23 | 5 (27.78%) | 33.66 | 1 | 0 | 8 |
| 4 Jun | 590.05 | 18 | 2.8 (18.42%) | 32.97 | 4 | 1 | 7 |
| 3 Jun | 580.20 | 15.2 | 0 (0.00%) | - | 3 | 0 | 6 |
| 2 Jun | 588.55 | 15.2 | 0 (0.00%) | - | 3 | 0 | 6 |
| 1 Jun | 583.45 | 15.2 | 0 (0.00%) | 34.89 | 3 | 0 | 6 |
| 29 May | 595.05 | 15.2 | -4.8 (-24.00%) | 34.89 | 3 | 1 | 6 |
| 27 May | 602.05 | 20 | -3.65 (-15.43%) | 36.22 | 4 | 3 | 4 |
| 26 May | 576.00 | 23.65 | -16 (-40.35%) | 29.8 | 1 | 1 | 1 |
For Jsw Energy Limited - strike price 570 expiring on 28JUL2026
Delta for 570 PE is -0.38
Historical price for 570 PE is as follows
On 22 Jun JSWENERGY was trading at 581.75. The strike last trading price was 16, which was -7.6 lower than the previous day. The implied volatity was 30.82, the open interest changed by 28 which increased total open position to 83
On 19 Jun JSWENERGY was trading at 570.10. The strike last trading price was 23.6, which was 4.85 higher than the previous day. The implied volatity was 32.37, the open interest changed by -1 which decreased total open position to 55
On 18 Jun JSWENERGY was trading at 575.55. The strike last trading price was 18.65, which was -2.65 lower than the previous day. The implied volatity was 29.9, the open interest changed by 14 which increased total open position to 56
On 17 Jun JSWENERGY was trading at 572.00. The strike last trading price was 22.15, which was -6.55 lower than the previous day. The implied volatity was 32.06, the open interest changed by 6 which increased total open position to 41
On 16 Jun JSWENERGY was trading at 562.05. The strike last trading price was 28.7, which was 28.7 higher than the previous day. The implied volatity was 35.74, the open interest changed by 0 which decreased total open position to 35
On 15 Jun JSWENERGY was trading at 566.25. The strike last trading price was 28.7, which was -2.3 lower than the previous day. The implied volatity was 35.74, the open interest changed by 0 which decreased total open position to 35
On 12 Jun JSWENERGY was trading at 559.35. The strike last trading price was 30.65, which was 4.65 higher than the previous day. The implied volatity was 31.48, the open interest changed by 0 which decreased total open position to 35
On 11 Jun JSWENERGY was trading at 552.25. The strike last trading price was 26, which was -4.2 lower than the previous day. The implied volatity was 31.92, the open interest changed by 1 which increased total open position to 35
On 10 Jun JSWENERGY was trading at 560.65. The strike last trading price was 30.15, which was 6.05 higher than the previous day. The implied volatity was 33.98, the open interest changed by -2 which decreased total open position to 34
On 9 Jun JSWENERGY was trading at 570.40. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was 32.89, the open interest changed by 13 which increased total open position to 21
On 8 Jun JSWENERGY was trading at 570.95. The strike last trading price was 25, which was 2 higher than the previous day. The implied volatity was 32.93, the open interest changed by 1 which increased total open position to 8
On 5 Jun JSWENERGY was trading at 584.20. The strike last trading price was 23, which was 5 higher than the previous day. The implied volatity was 33.66, the open interest changed by 0 which decreased total open position to 8
On 4 Jun JSWENERGY was trading at 590.05. The strike last trading price was 18, which was 2.8 higher than the previous day. The implied volatity was 32.97, the open interest changed by 1 which increased total open position to 7
On 3 Jun JSWENERGY was trading at 580.20. The strike last trading price was 15.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Jun JSWENERGY was trading at 588.55. The strike last trading price was 15.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Jun JSWENERGY was trading at 583.45. The strike last trading price was 15.2, which was 0 lower than the previous day. The implied volatity was 34.89, the open interest changed by 0 which decreased total open position to 6
On 29 May JSWENERGY was trading at 595.05. The strike last trading price was 15.2, which was -4.8 lower than the previous day. The implied volatity was 34.89, the open interest changed by 1 which increased total open position to 6
On 27 May JSWENERGY was trading at 602.05. The strike last trading price was 20, which was -3.65 lower than the previous day. The implied volatity was 36.22, the open interest changed by 3 which increased total open position to 4
On 26 May JSWENERGY was trading at 576.00. The strike last trading price was 23.65, which was -16 lower than the previous day. The implied volatity was 29.8, the open interest changed by 1 which increased total open position to 1
