JSWENERGY

Jsw Energy Limited

486.45 +4.25 (0.88%)

L: 478.9 H: 487.8

Back to Option Chain

Historical option data for JSWENERGY
15 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 590 CE
Delta: 0.02 Vega: 0.05 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	486.45	0.35 ₹ 350	-0.1 -100.00	45.20	45 45,000	35 35,000	108 1,08,000
12 Dec	482.20	0.45 ₹ 450	-0.3 -300.00	44.09	49 49,000	28 28,000	60 60,000
11 Dec	457.80	0.75 ₹ 750	-0.5 -500.00	-	0 0	0 0	32 32,000
10 Dec	451.15	0.75 ₹ 750	-0.5 -500.00	-	0 0	0 0	32 32,000
8 Dec	453.85	0.75 ₹ 750	-0.5 -500.00	-	0 0	0 0	32 32,000
5 Dec	461.95	0.75 ₹ 750	-0.5 -500.00	-	0 0	0 0	0 0
4 Dec	459.85	0.75 ₹ 750	-0.5 -500.00	-	0 0	0 0	0 0
3 Dec	470.20	0.75 ₹ 750	-0.5 -500.00	-	0 0	0 0	0 0
2 Dec	484.15	0.75 ₹ 750	-0.5 -500.00	-	0 0	0 0	0 0
28 Nov	488.65	0.75 ₹ 750	-0.5 -500.00	-	0 0	0 0	0 0
27 Nov	488.00	0.75 ₹ 750	-0.5 -500.00	-	0 0	0 0	0 0
26 Nov	487.25	0.75 ₹ 750	-0.5 -500.00	-	0 0	0 0	0 0
25 Nov	476.60	0.75 ₹ 750	-0.5 -500.00	-	0 0	0 0	0 0
24 Nov	481.00	0.75 ₹ 750	-0.5 -500.00	-	0 0	28 28,000	0 0
21 Nov	484.55	0.75 ₹ 750	-0.5 -500.00	31.41	38 38,000	28 28,000	32 32,000
20 Nov	504.85	1.25 ₹ 1,250	-1.45 -1450.00	28.15	4 4,000	1 1,000	3 3,000
19 Nov	513.65	2.7 ₹ 2,700	-19.05 -19050.00	30.26	2 2,000	0 0	0 0
18 Nov	526.95	21.75 ₹ 21,750	0 0.00	8.43	0 0	0 0	0 0
17 Nov	527.65	21.75 ₹ 21,750	0 0.00	8.15	0 0	0 0	0 0

14 Nov	528.80	21.75 ₹ 21,750	0 0.00	7.85	0 0	0 0	0 0
13 Nov	528.30	21.75 ₹ 21,750	0 0.00	7.82	0 0	0 0	0 0
12 Nov	528.05	21.75 ₹ 21,750	0 0.00	7.80	0 0	0 0	0 0
11 Nov	526.85	21.75 ₹ 21,750	0 0.00	7.66	0 0	0 0	0 0
10 Nov	522.50	21.75 ₹ 21,750	0 0.00	8.13	0 0	0 0	0 0
7 Nov	519.15	21.75 ₹ 21,750	0 0.00	8.31	0 0	0 0	0 0
6 Nov	517.35	21.75 ₹ 21,750	0 0.00	8.62	0 0	0 0	0 0
4 Nov	528.10	21.75 ₹ 21,750	0 0.00	6.59	0 0	0 0	0 0
3 Nov	532.90	21.75 ₹ 21,750	0 0.00	5.68	0 0	0 0	0 0
31 Oct	527.45	21.75 ₹ 21,750	0 0.00	-	0 0	0 0	0 0
30 Oct	538.15	21.75 ₹ 21,750	0 0.00	-	0 0	0 0	0 0
29 Oct	534.45	21.75 ₹ 21,750	0 0.00	5.16	0 0	0 0	0 0

For Jsw Energy Limited - strike price 590 expiring on 30DEC2025

Delta for 590 CE is 0.02

Historical price for 590 CE is as follows

On 15 Dec JSWENERGY was trading at 486.45. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 45.20, the open interest changed by 35 which increased total open position to 108

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 44.09, the open interest changed by 28 which increased total open position to 60

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 0.75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 0.75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 0.75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 0.75, which was -0.5 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 0.75, which was -0.5 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 0.75, which was -0.5 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 0.75, which was -0.5 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 0.75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 0.75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 0.75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 0.75, which was -0.5 lower 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 0.75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 0

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 0.75, which was -0.5 lower than the previous day. The implied volatity was 31.41, the open interest changed by 28 which increased total open position to 32

On 20 Nov JSWENERGY was trading at 504.85. The strike last trading price was 1.25, which was -1.45 lower than the previous day. The implied volatity was 28.15, the open interest changed by 1 which increased total open position to 3

On 19 Nov JSWENERGY was trading at 513.65. The strike last trading price was 2.7, which was -19.05 lower than the previous day. The implied volatity was 30.26, 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 21.75, which was 0 lower than the previous day. The implied volatity was 8.43, 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 21.75, which was 0 lower than the previous day. The implied volatity was 8.15, 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 21.75, which was 0 lower than the previous day. The implied volatity was 7.85, 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 21.75, which was 0 lower than the previous day. The implied volatity was 7.82, 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 21.75, which was 0 lower than the previous day. The implied volatity was 7.80, 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 21.75, which was 0 lower than the previous day. The implied volatity was 7.66, 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 21.75, which was 0 lower than the previous day. The implied volatity was 8.13, 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 21.75, which was 0 lower than the previous day. The implied volatity was 8.31, 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 21.75, which was 0 lower than the previous day. The implied volatity was 8.62, 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 21.75, which was 0 lower than the previous day. The implied volatity was 6.59, 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 21.75, which was 0 lower than the previous day. The implied volatity was 5.68, 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 21.75, 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 21.75, 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 21.75, which was 0 lower than the previous day. The implied volatity was 5.16, the open interest changed by 0 which decreased total open position to 0

JSWENERGY 30DEC2025 590 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	486.45	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
12 Dec	482.20	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
11 Dec	457.80	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
10 Dec	451.15	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
8 Dec	453.85	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
5 Dec	461.95	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
4 Dec	459.85	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
3 Dec	470.20	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
2 Dec	484.15	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
28 Nov	488.65	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
27 Nov	488.00	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
26 Nov	487.25	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
25 Nov	476.60	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
24 Nov	481.00	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
21 Nov	484.55	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
20 Nov	504.85	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
19 Nov	513.65	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
18 Nov	526.95	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
17 Nov	527.65	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
14 Nov	528.80	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
13 Nov	528.30	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
12 Nov	528.05	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
11 Nov	526.85	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
10 Nov	522.50	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
7 Nov	519.15	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
6 Nov	517.35	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
4 Nov	528.10	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
3 Nov	532.90	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
31 Oct	527.45	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
30 Oct	538.15	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0
29 Oct	534.45	69.2 ₹ 69,200	0 0.00	-	0 0	0 0	0 0

For Jsw Energy Limited - strike price 590 expiring on 30DEC2025

Delta for 590 PE is -

Historical price for 590 PE is as follows

On 15 Dec JSWENERGY was trading at 486.45. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec JSWENERGY was trading at 482.20. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec JSWENERGY was trading at 457.80. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec JSWENERGY was trading at 451.15. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec JSWENERGY was trading at 453.85. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec JSWENERGY was trading at 461.95. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec JSWENERGY was trading at 459.85. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec JSWENERGY was trading at 470.20. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec JSWENERGY was trading at 484.15. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov JSWENERGY was trading at 488.65. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov JSWENERGY was trading at 488.00. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov JSWENERGY was trading at 487.25. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov JSWENERGY was trading at 476.60. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov JSWENERGY was trading at 481.00. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov JSWENERGY was trading at 484.55. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov JSWENERGY was trading at 504.85. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov JSWENERGY was trading at 513.65. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov JSWENERGY was trading at 526.95. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov JSWENERGY was trading at 527.65. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov JSWENERGY was trading at 528.80. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov JSWENERGY was trading at 528.30. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov JSWENERGY was trading at 528.05. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov JSWENERGY was trading at 526.85. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov JSWENERGY was trading at 522.50. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov JSWENERGY was trading at 519.15. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov JSWENERGY was trading at 517.35. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov JSWENERGY was trading at 528.10. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov JSWENERGY was trading at 532.90. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct JSWENERGY was trading at 527.45. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct JSWENERGY was trading at 538.15. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct JSWENERGY was trading at 534.45. The strike last trading price was 69.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 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