Historical option data for JSWENERGY
15 Jun 2026 04:10 PM IST
| JSWENERGY 30-Jun-2026 (15d) 580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0
Theta: -0.5
Gamma: 0.01001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Jun | 566.25 | 9.4 | 0.65 (7.43%) | 32.66 | 884 | -21 | 652 | |||||||||
| 12 Jun | 559.35 | 8.1 | 0.3 (3.85%) | 30.89 | 1,039 | -27 | 685 | |||||||||
| 11 Jun | 552.25 | 7.85 | -3.55 (-31.14%) | 33.15 | 1,921 | 177 | 709 | |||||||||
| 10 Jun | 560.65 | 13.1 | -2.6 (-16.56%) | 34.69 | 1,303 | 40 | 533 | |||||||||
| 9 Jun | 570.40 | 15.5 | -0.4 (-2.52%) | 34.16 | 1,069 | 7 | 492 | |||||||||
| 8 Jun | 570.95 | 14.8 | -8.15 (-35.51%) | 36.67 | 1,080 | 24 | 483 | |||||||||
| 5 Jun | 584.20 | 21.7 | -4.85 (-18.27%) | 32.94 | 585 | 77 | 459 | |||||||||
| 4 Jun | 590.05 | 26.8 | 5.05 (23.22%) | 32.07 | 1,045 | -4 | 385 | |||||||||
| 3 Jun | 580.20 | 21.8 | -5.05 (-18.81%) | 32.59 | 1,054 | 103 | 399 | |||||||||
| 2 Jun | 588.55 | 28 | 5.05 (22.00%) | 31.68 | 1,322 | 17 | 296 | |||||||||
| 1 Jun | 583.45 | 22.55 | -8.6 (-27.61%) | 29.17 | 231 | -8 | 278 | |||||||||
| 29 May | 595.05 | 32 | -4.35 (-11.97%) | 28.29 | 226 | 9 | 290 | |||||||||
| 27 May | 602.05 | 37.3 | 16.75 (81.51%) | 28.21 | 1,767 | -126 | 283 | |||||||||
| 26 May | 576.00 | 21.4 | 10.1 (89.38%) | 29.14 | 2,320 | 210 | 398 | |||||||||
| 25 May | 557.05 | 11.8 | 1.85 (18.59%) | 27.75 | 269 | 81 | 187 | |||||||||
| 22 May | 551.25 | 9.75 | -0.25 (-2.50%) | 26.79 | 113 | 84 | 106 | |||||||||
| 21 May | 548.45 | 9.9 | 3.9 (65.00%) | 28.35 | 41 | 17 | 20 | |||||||||
| 20 May | 537.10 | 6 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 19 May | 533.15 | 6 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 18 May | 529.05 | 6 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 15 May | 515.05 | 6 | 0 (0.00%) | 33.76 | 0 | 0 | 3 | |||||||||
| 14 May | 512.80 | 6 | -3 (-33.33%) | 33.76 | 1 | 1 | 3 | |||||||||
| 13 May | 509.20 | 9 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 12 May | 517.95 | 9 | -2 (-18.18%) | 35.54 | 3 | 2 | 2 | |||||||||
| 11 May | 556.65 | 0 | -11.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 571.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 575.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 546.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 528.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 528.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Energy Limited - strike price 580 expiring on 30JUN2026
Delta for 580 CE is 0.37
Historical price for 580 CE is as follows
On 15 Jun JSWENERGY was trading at 566.25. The strike last trading price was 9.4, which was 0.65 higher than the previous day. The implied volatity was 32.66, the open interest changed by -21 which decreased total open position to 652
On 12 Jun JSWENERGY was trading at 559.35. The strike last trading price was 8.1, which was 0.3 higher than the previous day. The implied volatity was 30.89, the open interest changed by -27 which decreased total open position to 685
On 11 Jun JSWENERGY was trading at 552.25. The strike last trading price was 7.85, which was -3.55 lower than the previous day. The implied volatity was 33.15, the open interest changed by 177 which increased total open position to 709
On 10 Jun JSWENERGY was trading at 560.65. The strike last trading price was 13.1, which was -2.6 lower than the previous day. The implied volatity was 34.69, the open interest changed by 40 which increased total open position to 533
On 9 Jun JSWENERGY was trading at 570.40. The strike last trading price was 15.5, which was -0.4 lower than the previous day. The implied volatity was 34.16, the open interest changed by 7 which increased total open position to 492
On 8 Jun JSWENERGY was trading at 570.95. The strike last trading price was 14.8, which was -8.15 lower than the previous day. The implied volatity was 36.67, the open interest changed by 24 which increased total open position to 483
On 5 Jun JSWENERGY was trading at 584.20. The strike last trading price was 21.7, which was -4.85 lower than the previous day. The implied volatity was 32.94, the open interest changed by 77 which increased total open position to 459
On 4 Jun JSWENERGY was trading at 590.05. The strike last trading price was 26.8, which was 5.05 higher than the previous day. The implied volatity was 32.07, the open interest changed by -4 which decreased total open position to 385
On 3 Jun JSWENERGY was trading at 580.20. The strike last trading price was 21.8, which was -5.05 lower than the previous day. The implied volatity was 32.59, the open interest changed by 103 which increased total open position to 399
On 2 Jun JSWENERGY was trading at 588.55. The strike last trading price was 28, which was 5.05 higher than the previous day. The implied volatity was 31.68, the open interest changed by 17 which increased total open position to 296
On 1 Jun JSWENERGY was trading at 583.45. The strike last trading price was 22.55, which was -8.6 lower than the previous day. The implied volatity was 29.17, the open interest changed by -8 which decreased total open position to 278
On 29 May JSWENERGY was trading at 595.05. The strike last trading price was 32, which was -4.35 lower than the previous day. The implied volatity was 28.29, the open interest changed by 9 which increased total open position to 290
On 27 May JSWENERGY was trading at 602.05. The strike last trading price was 37.3, which was 16.75 higher than the previous day. The implied volatity was 28.21, the open interest changed by -126 which decreased total open position to 283
On 26 May JSWENERGY was trading at 576.00. The strike last trading price was 21.4, which was 10.1 higher than the previous day. The implied volatity was 29.14, the open interest changed by 210 which increased total open position to 398
On 25 May JSWENERGY was trading at 557.05. The strike last trading price was 11.8, which was 1.85 higher than the previous day. The implied volatity was 27.75, the open interest changed by 81 which increased total open position to 187
On 22 May JSWENERGY was trading at 551.25. The strike last trading price was 9.75, which was -0.25 lower than the previous day. The implied volatity was 26.79, the open interest changed by 84 which increased total open position to 106
On 21 May JSWENERGY was trading at 548.45. The strike last trading price was 9.9, which was 3.9 higher than the previous day. The implied volatity was 28.35, the open interest changed by 17 which increased total open position to 20
On 20 May JSWENERGY was trading at 537.10. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 May JSWENERGY was trading at 533.15. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 May JSWENERGY was trading at 529.05. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 May JSWENERGY was trading at 515.05. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 33.76, the open interest changed by 0 which decreased total open position to 3
On 14 May JSWENERGY was trading at 512.80. The strike last trading price was 6, which was -3 lower than the previous day. The implied volatity was 33.76, the open interest changed by 1 which increased total open position to 3
On 13 May JSWENERGY was trading at 509.20. The strike last trading price was 9, 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 2
On 12 May JSWENERGY was trading at 517.95. The strike last trading price was 9, which was -2 lower than the previous day. The implied volatity was 35.54, the open interest changed by 2 which increased total open position to 2
On 11 May JSWENERGY was trading at 556.65. The strike last trading price was 0, which was -11.2 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
On 21 Apr JSWENERGY was trading at 546.65. 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 16 Apr JSWENERGY was trading at 528.20. 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 15 Apr JSWENERGY was trading at 528.20. 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
| JSWENERGY 30-Jun-2026 (15d) 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0
Theta: -0.4
Gamma: 0.01014
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Jun | 566.25 | 23 | -3 (-11.54%) | 32.08 | 102 | -4 | 196 |
| 12 Jun | 559.35 | 27 | -5 (-15.63%) | 31.22 | 69 | -2 | 199 |
| 11 Jun | 552.25 | 32 | 4 (14.29%) | 31.15 | 85 | -32 | 202 |
| 10 Jun | 560.65 | 24 | 2 (9.09%) | 31.65 | 237 | -10 | 234 |
| 9 Jun | 570.40 | 22 | -1 (-4.35%) | 32.18 | 203 | -26 | 244 |
| 8 Jun | 570.95 | 25 | 9 (56.25%) | 30.87 | 388 | 7 | 268 |
| 5 Jun | 584.20 | 17 | 2 (13.33%) | 31.18 | 426 | 16 | 261 |
| 4 Jun | 590.05 | 15 | -4 (-21.05%) | 32.56 | 427 | 24 | 243 |
| 3 Jun | 580.20 | 19 | 5 (35.71%) | 32.25 | 186 | 4 | 222 |
| 2 Jun | 588.55 | 14 | -4 (-22.22%) | 31.31 | 876 | 24 | 218 |
| 1 Jun | 583.45 | 18 | 4 (28.57%) | 31.95 | 312 | -33 | 195 |
| 29 May | 595.05 | 13 | 2 (18.18%) | 32.28 | 349 | 40 | 231 |
| 27 May | 602.05 | 10 | -12 (-54.55%) | 28.92 | 1,012 | 89 | 190 |
| 26 May | 576.00 | 22 | -11 (-33.33%) | 30.44 | 354 | 94 | 102 |
| 25 May | 557.05 | 32 | -5 (-13.51%) | 28.97 | 17 | 3 | 9 |
| 22 May | 551.25 | 37 | -2 (-5.13%) | 29.82 | 1 | 1 | 6 |
| 21 May | 548.45 | 38.75 | -11.25 (-22.50%) | 32.1 | 4 | 3 | 5 |
| 20 May | 537.10 | 50.5 | -58.5 (-53.67%) | 34.61 | 2 | 2 | 2 |
| 19 May | 533.15 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 529.05 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 515.05 | 0 | -109.2 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 512.80 | 0 | -109.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 509.20 | 0 | -109.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 517.95 | 0 | -109.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 556.65 | 0 | -109.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 571.20 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 575.90 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 546.65 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 528.20 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 528.20 | 0 | 0 | - | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 580 expiring on 30JUN2026
Delta for 580 PE is -0.63
Historical price for 580 PE is as follows
On 15 Jun JSWENERGY was trading at 566.25. The strike last trading price was 23, which was -3 lower than the previous day. The implied volatity was 32.08, the open interest changed by -4 which decreased total open position to 196
On 12 Jun JSWENERGY was trading at 559.35. The strike last trading price was 27, which was -5 lower than the previous day. The implied volatity was 31.22, the open interest changed by -2 which decreased total open position to 199
On 11 Jun JSWENERGY was trading at 552.25. The strike last trading price was 32, which was 4 higher than the previous day. The implied volatity was 31.15, the open interest changed by -32 which decreased total open position to 202
On 10 Jun JSWENERGY was trading at 560.65. The strike last trading price was 24, which was 2 higher than the previous day. The implied volatity was 31.65, the open interest changed by -10 which decreased total open position to 234
On 9 Jun JSWENERGY was trading at 570.40. The strike last trading price was 22, which was -1 lower than the previous day. The implied volatity was 32.18, the open interest changed by -26 which decreased total open position to 244
On 8 Jun JSWENERGY was trading at 570.95. The strike last trading price was 25, which was 9 higher than the previous day. The implied volatity was 30.87, the open interest changed by 7 which increased total open position to 268
On 5 Jun JSWENERGY was trading at 584.20. The strike last trading price was 17, which was 2 higher than the previous day. The implied volatity was 31.18, the open interest changed by 16 which increased total open position to 261
On 4 Jun JSWENERGY was trading at 590.05. The strike last trading price was 15, which was -4 lower than the previous day. The implied volatity was 32.56, the open interest changed by 24 which increased total open position to 243
On 3 Jun JSWENERGY was trading at 580.20. The strike last trading price was 19, which was 5 higher than the previous day. The implied volatity was 32.25, the open interest changed by 4 which increased total open position to 222
On 2 Jun JSWENERGY was trading at 588.55. The strike last trading price was 14, which was -4 lower than the previous day. The implied volatity was 31.31, the open interest changed by 24 which increased total open position to 218
On 1 Jun JSWENERGY was trading at 583.45. The strike last trading price was 18, which was 4 higher than the previous day. The implied volatity was 31.95, the open interest changed by -33 which decreased total open position to 195
On 29 May JSWENERGY was trading at 595.05. The strike last trading price was 13, which was 2 higher than the previous day. The implied volatity was 32.28, the open interest changed by 40 which increased total open position to 231
On 27 May JSWENERGY was trading at 602.05. The strike last trading price was 10, which was -12 lower than the previous day. The implied volatity was 28.92, the open interest changed by 89 which increased total open position to 190
On 26 May JSWENERGY was trading at 576.00. The strike last trading price was 22, which was -11 lower than the previous day. The implied volatity was 30.44, the open interest changed by 94 which increased total open position to 102
On 25 May JSWENERGY was trading at 557.05. The strike last trading price was 32, which was -5 lower than the previous day. The implied volatity was 28.97, the open interest changed by 3 which increased total open position to 9
On 22 May JSWENERGY was trading at 551.25. The strike last trading price was 37, which was -2 lower than the previous day. The implied volatity was 29.82, the open interest changed by 1 which increased total open position to 6
On 21 May JSWENERGY was trading at 548.45. The strike last trading price was 38.75, which was -11.25 lower than the previous day. The implied volatity was 32.1, the open interest changed by 3 which increased total open position to 5
On 20 May JSWENERGY was trading at 537.10. The strike last trading price was 50.5, which was -58.5 lower than the previous day. The implied volatity was 34.61, the open interest changed by 2 which increased total open position to 2
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 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 May JSWENERGY was trading at 515.05. The strike last trading price was 0, which was -109.2 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 -109.2 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 -109.2 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 -109.2 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 -109.2 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
On 21 Apr JSWENERGY was trading at 546.65. 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 16 Apr JSWENERGY was trading at 528.20. 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 15 Apr JSWENERGY was trading at 528.20. 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
