Historical option data for JSWENERGY
23 Jun 2026 01:31 PM IST
| JSWENERGY 28-Jul-2026 (35d) 580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.01
Theta: -0.38
Gamma: 0.00651
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 569.40 | 21.5 | -5.5 (-20.37%) | 34.42 | 112 | 54 | 121 | |||||||||
| 22 Jun | 582.05 | 26.9 | 0.9 (3.46%) | 34.22 | 79 | 51 | 66 | |||||||||
| 19 Jun | 570.10 | 26.2 | 0.2 (0.77%) | 33.96 | 5 | 1 | 15 | |||||||||
| 18 Jun | 575.55 | 26.4 | 9.4 (55.29%) | 34.91 | 9 | 2 | 13 | |||||||||
| 17 Jun | 572.00 | 21.3 | 0.3 (1.43%) | 33.07 | 5 | 1 | 11 | |||||||||
| 16 Jun | 562.05 | 21.3 | -0.7 (-3.18%) | 33.76 | 5 | 4 | 10 | |||||||||
| 15 Jun | 566.25 | 22 | -4.55 (-17.14%) | 34.03 | 4 | 2 | 4 | |||||||||
| 12 Jun | 559.35 | 26.55 | -0.45 (-1.67%) | 38.42 | 1 | 0 | 2 | |||||||||
| 11 Jun | 552.25 | 26.55 | -27.2 (-50.60%) | 38.42 | 1 | 1 | 2 | |||||||||
| 10 Jun | 560.65 | 53.75 | -0.25 (-0.46%) | - | 1 | 0 | 1 | |||||||||
| 9 Jun | 570.40 | 53.75 | -0.25 (-0.46%) | - | 1 | 0 | 1 | |||||||||
| 8 Jun | 570.95 | 53.75 | -0.25 (-0.46%) | - | 1 | 0 | 1 | |||||||||
| 5 Jun | 584.20 | 53.75 | -0.25 (-0.46%) | - | 1 | 0 | 1 | |||||||||
| 4 Jun | 590.05 | 53.75 | -0.25 (-0.46%) | - | 1 | 0 | 1 | |||||||||
| 3 Jun | 580.20 | 53.75 | -0.25 (-0.46%) | - | 1 | 0 | 1 | |||||||||
| 2 Jun | 588.55 | 53.75 | -0.25 (-0.46%) | - | 1 | 0 | 1 | |||||||||
| 1 Jun | 583.45 | 53.75 | -0.25 (-0.46%) | - | 1 | 0 | 1 | |||||||||
| 29 May | 595.05 | 53.75 | -0.25 (-0.46%) | - | 1 | 0 | 1 | |||||||||
| 27 May | 602.05 | 53.75 | -0.25 (-0.46%) | - | 1 | 0 | 1 | |||||||||
| 26 May | 576.00 | 53.75 | -0.25 (-0.46%) | - | 1 | 0 | 1 | |||||||||
| 25 May | 557.05 | 53.75 | -0.25 (-0.46%) | - | 1 | 0 | 1 | |||||||||
| 22 May | 551.25 | 53.75 | -0.25 (-0.46%) | - | 1 | 0 | 1 | |||||||||
| 21 May | 548.45 | 53.75 | -0.25 (-0.46%) | - | 1 | 0 | 1 | |||||||||
| 20 May | 537.10 | 53.75 | -0.25 (-0.46%) | - | 1 | 0 | 1 | |||||||||
| 19 May | 533.15 | 53.75 | -0.25 (-0.46%) | - | 1 | 0 | 1 | |||||||||
| 18 May | 529.05 | 53.75 | -0.25 (-0.46%) | - | 1 | 0 | 1 | |||||||||
| 15 May | 515.05 | 53.75 | -0.25 (-0.46%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 512.80 | 53.75 | -0.25 (-0.46%) | 0 | 1 | 0 | 1 | |||||||||
| 13 May | 509.20 | 53.75 | -0.25 (-0.46%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 517.95 | 53.75 | -0.25 (-0.46%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 556.65 | 53.75 | 0 (0.00%) | 58.58 | 1 | 0 | 0 | |||||||||
For Jsw Energy Limited - strike price 580 expiring on 28JUL2026
Delta for 580 CE is 0.48
Historical price for 580 CE is as follows
On 23 Jun JSWENERGY was trading at 569.40. The strike last trading price was 21.5, which was -5.5 lower than the previous day. The implied volatity was 34.42, the open interest changed by 54 which increased total open position to 121
On 22 Jun JSWENERGY was trading at 582.05. The strike last trading price was 26.9, which was 0.9 higher than the previous day. The implied volatity was 34.22, the open interest changed by 51 which increased total open position to 66
On 19 Jun JSWENERGY was trading at 570.10. The strike last trading price was 26.2, which was 0.2 higher than the previous day. The implied volatity was 33.96, the open interest changed by 1 which increased total open position to 15
On 18 Jun JSWENERGY was trading at 575.55. The strike last trading price was 26.4, which was 9.4 higher than the previous day. The implied volatity was 34.91, the open interest changed by 2 which increased total open position to 13
On 17 Jun JSWENERGY was trading at 572.00. The strike last trading price was 21.3, which was 0.3 higher than the previous day. The implied volatity was 33.07, the open interest changed by 1 which increased total open position to 11
On 16 Jun JSWENERGY was trading at 562.05. The strike last trading price was 21.3, which was -0.7 lower than the previous day. The implied volatity was 33.76, the open interest changed by 4 which increased total open position to 10
On 15 Jun JSWENERGY was trading at 566.25. The strike last trading price was 22, which was -4.55 lower than the previous day. The implied volatity was 34.03, the open interest changed by 2 which increased total open position to 4
On 12 Jun JSWENERGY was trading at 559.35. The strike last trading price was 26.55, which was -0.45 lower than the previous day. The implied volatity was 38.42, the open interest changed by 0 which decreased total open position to 2
On 11 Jun JSWENERGY was trading at 552.25. The strike last trading price was 26.55, which was -27.2 lower than the previous day. The implied volatity was 38.42, the open interest changed by 1 which increased total open position to 2
On 10 Jun JSWENERGY was trading at 560.65. The strike last trading price was 53.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jun JSWENERGY was trading at 570.40. The strike last trading price was 53.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jun JSWENERGY was trading at 570.95. The strike last trading price was 53.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jun JSWENERGY was trading at 584.20. The strike last trading price was 53.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Jun JSWENERGY was trading at 590.05. The strike last trading price was 53.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Jun JSWENERGY was trading at 580.20. The strike last trading price was 53.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jun JSWENERGY was trading at 588.55. The strike last trading price was 53.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Jun JSWENERGY was trading at 583.45. The strike last trading price was 53.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 May JSWENERGY was trading at 595.05. The strike last trading price was 53.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 May JSWENERGY was trading at 602.05. The strike last trading price was 53.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 May JSWENERGY was trading at 576.00. The strike last trading price was 53.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 May JSWENERGY was trading at 557.05. The strike last trading price was 53.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May JSWENERGY was trading at 551.25. The strike last trading price was 53.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May JSWENERGY was trading at 548.45. The strike last trading price was 53.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May JSWENERGY was trading at 537.10. The strike last trading price was 53.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May JSWENERGY was trading at 533.15. The strike last trading price was 53.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May JSWENERGY was trading at 529.05. The strike last trading price was 53.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May JSWENERGY was trading at 515.05. The strike last trading price was 53.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May JSWENERGY was trading at 512.80. The strike last trading price was 53.75, which was -0.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May JSWENERGY was trading at 509.20. The strike last trading price was 53.75, which was -0.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May JSWENERGY was trading at 517.95. The strike last trading price was 53.75, which was -0.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May JSWENERGY was trading at 556.65. The strike last trading price was 53.75, which was 0 lower than the previous day. The implied volatity was 58.58, the open interest changed by 0 which decreased total open position to 0
| JSWENERGY 28-Jul-2026 (35d) 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.01
Theta: -0.25
Gamma: 0.00707
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 569.40 | 20.4 | 20.4 (-54.21%) | 30.6 | 21 | 0 | 18 |
| 22 Jun | 582.05 | 20.4 | -24.15 (-54.21%) | 30.6 | 21 | 17 | 17 |
| 19 Jun | 570.10 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Jun | 575.55 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Jun | 572.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Jun | 562.05 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Jun | 566.25 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Jun | 559.35 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Jun | 552.25 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 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 | 0 | - | 0 | 0 | 0 |
| 15 May | 515.05 | 0 | 0 | - | 0 | 0 | 0 |
| 14 May | 512.80 | 0 | 0 | - | 0 | 0 | 0 |
| 13 May | 509.20 | 0 | 0 | - | 0 | 0 | 0 |
| 12 May | 517.95 | 0 | 0 | - | 0 | 0 | 0 |
| 11 May | 556.65 | 0 | 0 | - | 0 | 0 | 0 |
For Jsw Energy Limited - strike price 580 expiring on 28JUL2026
Delta for 580 PE is -0.45
Historical price for 580 PE is as follows
On 23 Jun JSWENERGY was trading at 569.40. The strike last trading price was 20.4, which was 20.4 higher than the previous day. The implied volatity was 30.6, the open interest changed by 0 which decreased total open position to 18
On 22 Jun JSWENERGY was trading at 582.05. The strike last trading price was 20.4, which was -24.15 lower than the previous day. The implied volatity was 30.6, the open interest changed by 17 which increased total open position to 17
On 19 Jun JSWENERGY was trading at 570.10. 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 18 Jun JSWENERGY was trading at 575.55. 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 17 Jun JSWENERGY was trading at 572.00. 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
On 16 Jun JSWENERGY was trading at 562.05. 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 Jun JSWENERGY was trading at 566.25. 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 12 Jun JSWENERGY was trading at 559.35. 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 11 Jun JSWENERGY was trading at 552.25. 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 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
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 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 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 May JSWENERGY was trading at 512.80. 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 13 May JSWENERGY was trading at 509.20. 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 12 May JSWENERGY was trading at 517.95. 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 11 May JSWENERGY was trading at 556.65. 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
