Historical option data for JSWENERGY
10 Jun 2026 04:12 PM IST
| JSWENERGY 30-Jun-2026 (19d) 575 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.01
Theta: -0.49
Gamma: 0.00854
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Jun | 560.65 | 15.7 | -2.1 (-11.80%) | 34.76 | 401 | 7 | 125 | |||||||||
| 9 Jun | 570.40 | 17.7 | 0 (0.00%) | 34.28 | 448 | -27 | 117 | |||||||||
| 8 Jun | 570.95 | 16.5 | -9.55 (-36.66%) | 33.79 | 220 | 4 | 143 | |||||||||
| 5 Jun | 584.20 | 25.45 | -4.45 (-14.88%) | 31.82 | 87 | 12 | 139 | |||||||||
| 4 Jun | 590.05 | 29.9 | 5.4 (22.04%) | 32.21 | 145 | 10 | 126 | |||||||||
| 3 Jun | 580.20 | 24.15 | -4.75 (-16.44%) | 31.51 | 111 | 15 | 116 | |||||||||
| 2 Jun | 588.55 | 31.25 | 5.8 (22.79%) | 32.61 | 329 | -4 | 101 | |||||||||
| 1 Jun | 583.45 | 25.1 | -9.85 (-28.18%) | 30.14 | 72 | 15 | 104 | |||||||||
| 29 May | 595.05 | 36.3 | -2.95 (-7.52%) | 26.48 | 22 | 11 | 89 | |||||||||
| 27 May | 602.05 | 39.9 | 17.05 (74.62%) | 28.98 | 354 | 1 | 78 | |||||||||
| 26 May | 576.00 | 23 | 13.9 (152.75%) | 27.83 | 497 | 63 | 75 | |||||||||
| 25 May | 557.05 | 9.1 | 0 (0.00%) | - | 0 | 0 | 12 | |||||||||
| 22 May | 551.25 | 9.1 | 0 (0.00%) | - | 0 | 0 | 12 | |||||||||
| 21 May | 548.45 | 9.1 | 0 (0.00%) | - | 0 | 0 | 12 | |||||||||
| 20 May | 537.10 | 9.1 | 0 (0.00%) | 32.03 | 0 | 0 | 12 | |||||||||
| 19 May | 533.15 | 9 | -37.8 (-80.77%) | 32.03 | 21 | 11 | 11 | |||||||||
| 18 May | 529.05 | 0 | -46.8 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 515.05 | 0 | -46.8 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 512.80 | 0 | -46.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 509.20 | 0 | -46.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 517.95 | 0 | -47 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 556.65 | 0 | -46.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 571.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 575.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Energy Limited - strike price 575 expiring on 30JUN2026
Delta for 575 CE is 0.46
Historical price for 575 CE is as follows
On 10 Jun JSWENERGY was trading at 560.65. The strike last trading price was 15.7, which was -2.1 lower than the previous day. The implied volatity was 34.76, the open interest changed by 7 which increased total open position to 125
On 9 Jun JSWENERGY was trading at 570.40. The strike last trading price was 17.7, which was 0 lower than the previous day. The implied volatity was 34.28, the open interest changed by -27 which decreased total open position to 117
On 8 Jun JSWENERGY was trading at 570.95. The strike last trading price was 16.5, which was -9.55 lower than the previous day. The implied volatity was 33.79, the open interest changed by 4 which increased total open position to 143
On 5 Jun JSWENERGY was trading at 584.20. The strike last trading price was 25.45, which was -4.45 lower than the previous day. The implied volatity was 31.82, the open interest changed by 12 which increased total open position to 139
On 4 Jun JSWENERGY was trading at 590.05. The strike last trading price was 29.9, which was 5.4 higher than the previous day. The implied volatity was 32.21, the open interest changed by 10 which increased total open position to 126
On 3 Jun JSWENERGY was trading at 580.20. The strike last trading price was 24.15, which was -4.75 lower than the previous day. The implied volatity was 31.51, the open interest changed by 15 which increased total open position to 116
On 2 Jun JSWENERGY was trading at 588.55. The strike last trading price was 31.25, which was 5.8 higher than the previous day. The implied volatity was 32.61, the open interest changed by -4 which decreased total open position to 101
On 1 Jun JSWENERGY was trading at 583.45. The strike last trading price was 25.1, which was -9.85 lower than the previous day. The implied volatity was 30.14, the open interest changed by 15 which increased total open position to 104
On 29 May JSWENERGY was trading at 595.05. The strike last trading price was 36.3, which was -2.95 lower than the previous day. The implied volatity was 26.48, the open interest changed by 11 which increased total open position to 89
On 27 May JSWENERGY was trading at 602.05. The strike last trading price was 39.9, which was 17.05 higher than the previous day. The implied volatity was 28.98, the open interest changed by 1 which increased total open position to 78
On 26 May JSWENERGY was trading at 576.00. The strike last trading price was 23, which was 13.9 higher than the previous day. The implied volatity was 27.83, the open interest changed by 63 which increased total open position to 75
On 25 May JSWENERGY was trading at 557.05. The strike last trading price was 9.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 22 May JSWENERGY was trading at 551.25. The strike last trading price was 9.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 21 May JSWENERGY was trading at 548.45. The strike last trading price was 9.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 20 May JSWENERGY was trading at 537.10. The strike last trading price was 9.1, which was 0 lower than the previous day. The implied volatity was 32.03, the open interest changed by 0 which decreased total open position to 12
On 19 May JSWENERGY was trading at 533.15. The strike last trading price was 9, which was -37.8 lower than the previous day. The implied volatity was 32.03, the open interest changed by 11 which increased total open position to 11
On 18 May JSWENERGY was trading at 529.05. The strike last trading price was 0, which was -46.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May JSWENERGY was trading at 515.05. The strike last trading price was 0, which was -46.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May JSWENERGY was trading at 512.80. The strike last trading price was 0, which was -46.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May JSWENERGY was trading at 509.20. The strike last trading price was 0, which was -46.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May JSWENERGY was trading at 517.95. The strike last trading price was 0, which was -47 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May JSWENERGY was trading at 556.65. The strike last trading price was 0, which was -46.8 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 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
| JSWENERGY 30-Jun-2026 (19d) 575 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.01
Theta: -0.36
Gamma: 0.00914
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Jun | 560.65 | 22 | 3 (15.79%) | 32.28 | 369 | 10 | 189 |
| 9 Jun | 570.40 | 19 | -1 (-5.00%) | 32.64 | 231 | -7 | 180 |
| 8 Jun | 570.95 | 22 | 8 (57.14%) | 34.75 | 216 | -18 | 188 |
| 5 Jun | 584.20 | 14 | 1 (7.69%) | 31.89 | 137 | 15 | 206 |
| 4 Jun | 590.05 | 13 | -4 (-23.53%) | 32.22 | 145 | 14 | 193 |
| 3 Jun | 580.20 | 17 | 5 (41.67%) | 32.15 | 213 | 43 | 185 |
| 2 Jun | 588.55 | 12 | -4 (-25.00%) | 30.91 | 336 | 26 | 140 |
| 1 Jun | 583.45 | 16 | 4 (33.33%) | 31.21 | 142 | -16 | 113 |
| 29 May | 595.05 | 11 | 1 (10.00%) | 32.37 | 126 | 4 | 131 |
| 27 May | 602.05 | 9 | -10 (-52.63%) | 29 | 421 | 62 | 127 |
| 26 May | 576.00 | 19 | -16 (-45.71%) | 30.66 | 167 | 64 | 64 |
| 25 May | 557.05 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 551.25 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 548.45 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 537.10 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 533.15 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 529.05 | 0 | -35.15 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 515.05 | 0 | -35.15 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 512.80 | 0 | -35.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 509.20 | 0 | -35.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 517.95 | 0 | -35.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 556.65 | 0 | -35.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 571.20 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 575.90 | 0 | 0 | - | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 575 expiring on 30JUN2026
Delta for 575 PE is -0.57
Historical price for 575 PE is as follows
On 10 Jun JSWENERGY was trading at 560.65. The strike last trading price was 22, which was 3 higher than the previous day. The implied volatity was 32.28, the open interest changed by 10 which increased total open position to 189
On 9 Jun JSWENERGY was trading at 570.40. The strike last trading price was 19, which was -1 lower than the previous day. The implied volatity was 32.64, the open interest changed by -7 which decreased total open position to 180
On 8 Jun JSWENERGY was trading at 570.95. The strike last trading price was 22, which was 8 higher than the previous day. The implied volatity was 34.75, the open interest changed by -18 which decreased total open position to 188
On 5 Jun JSWENERGY was trading at 584.20. The strike last trading price was 14, which was 1 higher than the previous day. The implied volatity was 31.89, the open interest changed by 15 which increased total open position to 206
On 4 Jun JSWENERGY was trading at 590.05. The strike last trading price was 13, which was -4 lower than the previous day. The implied volatity was 32.22, the open interest changed by 14 which increased total open position to 193
On 3 Jun JSWENERGY was trading at 580.20. The strike last trading price was 17, which was 5 higher than the previous day. The implied volatity was 32.15, the open interest changed by 43 which increased total open position to 185
On 2 Jun JSWENERGY was trading at 588.55. The strike last trading price was 12, which was -4 lower than the previous day. The implied volatity was 30.91, the open interest changed by 26 which increased total open position to 140
On 1 Jun JSWENERGY was trading at 583.45. The strike last trading price was 16, which was 4 higher than the previous day. The implied volatity was 31.21, the open interest changed by -16 which decreased total open position to 113
On 29 May JSWENERGY was trading at 595.05. The strike last trading price was 11, which was 1 higher than the previous day. The implied volatity was 32.37, the open interest changed by 4 which increased total open position to 131
On 27 May JSWENERGY was trading at 602.05. The strike last trading price was 9, which was -10 lower than the previous day. The implied volatity was 29, the open interest changed by 62 which increased total open position to 127
On 26 May JSWENERGY was trading at 576.00. The strike last trading price was 19, which was -16 lower than the previous day. The implied volatity was 30.66, the open interest changed by 64 which increased total open position to 64
On 25 May JSWENERGY was trading at 557.05. 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 22 May JSWENERGY was trading at 551.25. 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 21 May JSWENERGY was trading at 548.45. 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 20 May JSWENERGY was trading at 537.10. 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 19 May JSWENERGY was trading at 533.15. 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 18 May JSWENERGY was trading at 529.05. The strike last trading price was 0, which was -35.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May JSWENERGY was trading at 515.05. The strike last trading price was 0, which was -35.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May JSWENERGY was trading at 512.80. The strike last trading price was 0, which was -35.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May JSWENERGY was trading at 509.20. The strike last trading price was 0, which was -35.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May JSWENERGY was trading at 517.95. The strike last trading price was 0, which was -35.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May JSWENERGY was trading at 556.65. The strike last trading price was 0, which was -35.15 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 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
